Standrew S.A. (WSE:STD)
Poland
· Delayed Price · Currency is PLN 13.90
-0.40 (-2.80%)
At close: Mar 6, 2026
Standrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | -2.80% | 90 |
| Mar 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 5 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 7 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 4 |
| Feb 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 4 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 5 |
| Feb 23, 2026 | 15.00 | 15.00 | 14.00 | 14.30 | 14.30 | -4.67% | 77 |
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 1 |
| Feb 19, 2026 | 15.80 | 15.80 | 14.60 | 14.60 | 14.60 | -7.59% | 8 |
| Feb 18, 2026 | 14.70 | 15.80 | 14.70 | 15.80 | 15.80 | 3.95% | 35 |
| Feb 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 32 |
| Feb 16, 2026 | 14.50 | 15.20 | 13.50 | 15.20 | 15.20 | 4.83% | 199 |
| Feb 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 2 |
| Feb 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 3 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 2 |
| Feb 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 3 |
| Feb 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 5 |
| Feb 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 5 |
| Jan 30, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.04% | 25 |
| Jan 29, 2026 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -3.92% | 3 |
| Jan 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2 |
| Jan 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2 |
| Jan 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | 3 |
| Jan 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 5 |
| Jan 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 3 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 5 |
| Jan 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 5 |
| Jan 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | 5 |
| Jan 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5 |
| Jan 12, 2026 | 14.10 | 16.00 | 13.50 | 15.00 | 15.00 | 6.38% | 200 |
| Jan 9, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 7 |
| Jan 8, 2026 | 15.40 | 15.40 | 14.30 | 14.30 | 14.30 | -7.14% | 60 |
| Jan 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 10 |
| Jan 5, 2026 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -3.77% | 8 |
| Jan 2, 2026 | 14.50 | 16.00 | 14.50 | 15.90 | 15.90 | 10.42% | 26 |
| Dec 30, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 0.70% | 153 |
| Dec 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 8.33% | 55 |
| Dec 23, 2025 | 12.00 | 14.20 | 12.00 | 13.20 | 13.20 | 10.92% | 204 |
| Dec 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 3 |
| Dec 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 19 |
| Dec 18, 2025 | 12.00 | 12.30 | 11.90 | 11.90 | 11.90 | -0.83% | 80 |
| Dec 17, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -3.23% | 14 |
| Dec 16, 2025 | 12.30 | 14.00 | 12.30 | 12.40 | 12.40 | 3.33% | 62 |
| Dec 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 5 |
| Dec 11, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 3.36% | 56 |
| Dec 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | 1 |
| Dec 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | 4 |
| Dec 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 2 |
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 4 |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 1 |
| Dec 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Dec 1, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 4 |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 90 |
| Nov 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 1 |
| Nov 25, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 34 |
| Nov 24, 2025 | 12.30 | 13.50 | 12.30 | 12.50 | 12.50 | 1.63% | 239 |
| Nov 21, 2025 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 5.13% | 256 |
| Nov 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Nov 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Nov 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Nov 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Nov 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Nov 12, 2025 | 11.50 | 11.70 | 11.20 | 11.70 | 11.70 | - | 57 |
| Nov 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 3 |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Nov 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| Nov 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Nov 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 2 |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 1 |
| Oct 31, 2025 | 10.90 | 11.70 | 10.90 | 11.70 | 11.70 | 0.86% | 156 |
| Oct 28, 2025 | 11.70 | 11.70 | 9.50 | 11.60 | 11.60 | -0.85% | 327 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 1 |
| Oct 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2 |
| Oct 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 2 |
| Oct 22, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 3 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2 |
| Oct 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2 |
| Oct 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2 |
| Oct 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2 |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2 |
| Oct 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2 |
| Oct 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 3 |
| Oct 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 1 |
| Oct 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 3 |
| Oct 8, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 3 |
| Oct 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 5 |
| Oct 3, 2025 | 11.90 | 12.10 | 11.70 | 12.10 | 12.10 | 1.68% | 162 |
| Oct 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 2 |
| Sep 30, 2025 | 12.10 | 12.10 | 11.70 | 11.90 | 11.90 | -1.65% | 41 |
| Sep 29, 2025 | 10.80 | 12.70 | 10.60 | 12.10 | 12.10 | 11.01% | 187 |
| Sep 26, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 4.81% | 50 |
| Sep 24, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - | 7 |
| Sep 23, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | - | 6 |
| Sep 22, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 2 |
| Sep 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | 4 |
| Sep 18, 2025 | 10.40 | 10.60 | 10.00 | 10.60 | 10.60 | 0.95% | 64 |
| Sep 17, 2025 | 10.80 | 10.80 | 8.65 | 10.50 | 10.50 | -2.78% | 279 |