tiprankstipranks
Stalexport Autostrady SA (PL:STX)
:STX
Poland Market
STX
Stalexport Autostrady SA
RESEARCH TOOLSreports
Want to see PL:STX full AI Analyst Report?

Stalexport Autostrady SA (STX) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
1.75
1.76
1.75
1.76
1.76
+0.46%
155,703
0.38
Sep 08, 2026
1.77
1.77
1.74
1.75
1.75
-1.13%
445,841
1.04
Sep 07, 2026
1.78
1.78
1.76
1.77
1.77
+0.57%
129,262
0.29
Sep 04, 2026
1.79
1.79
1.76
1.76
1.76
-1.12%
404,027
0.90
Sep 03, 2026
1.80
1.80
1.78
1.78
1.78
-0.56%
109,914
0.24
Sep 02, 2026
1.80
1.80
1.78
1.79
1.79
0.00%
125,477
0.27
Sep 01, 2026
1.79
1.79
1.77
1.79
1.79
-0.22%
94,772
0.21
Aug 31, 2026
1.80
1.80
1.78
1.79
1.79
-0.55%
101,744
0.22
Aug 28, 2026
1.83
1.83
1.79
1.80
1.80
-0.33%
315,580
0.68
Aug 27, 2026
1.82
1.84
1.80
1.81
1.81
-0.55%
323,356
0.69
Aug 26, 2026
1.79
1.84
1.78
1.82
1.82
+0.55%
322,854
0.70
Aug 25, 2026
1.78
1.81
1.76
1.81
1.81
+1.91%
317,153
0.69
Aug 24, 2026
1.78
1.78
1.76
1.78
1.78
-0.22%
206,548
0.45
Aug 21, 2026
1.79
1.79
1.76
1.78
1.78
-0.22%
150,723
0.32
Aug 20, 2026
1.79
1.79
1.77
1.78
1.78
+0.45%
63,450
0.14
Aug 19, 2026
1.78
1.79
1.77
1.78
1.78
+0.23%
88,320
0.19
Aug 18, 2026
1.79
1.81
1.77
1.77
1.77
-1.01%
204,903
0.44
Aug 17, 2026
1.79
1.80
1.78
1.79
1.79
+0.34%
95,823
0.20
Aug 14, 2026
1.79
1.81
1.78
1.78
1.78
-0.45%
105,170
0.22
Aug 13, 2026
1.83
1.83
1.79
1.79
1.79
-1.54%
361,308
0.77
Aug 12, 2026
1.83
1.84
1.82
1.82
1.82
-0.11%
137,852
0.29
Aug 11, 2026
1.82
1.83
1.80
1.82
1.82
+0.11%
364,708
0.78
Aug 10, 2026
1.84
1.84
1.80
1.82
1.82
-0.98%
195,856
0.42
Aug 07, 2026
1.84
1.84
1.80
1.84
1.84
-0.11%
209,326
0.44
Aug 06, 2026
1.85
1.85
1.82
1.84
1.84
-0.43%
239,563
0.51
Aug 05, 2026
1.85
1.89
1.82
1.85
1.85
+0.33%
728,091
1.58
Aug 04, 2026
1.82
1.84
1.81
1.84
1.84
+1.10%
273,589
0.60
Aug 03, 2026
1.81
1.84
1.80
1.82
1.82
+0.66%
332,568
0.73
Jul 31, 2026
1.84
1.85
1.79
1.81
1.81
-1.52%
601,766
1.34
Jul 30, 2026
1.84
1.86
1.83
1.84
1.84
-0.11%
269,308
0.60
Jul 29, 2026
1.85
1.86
1.83
1.84
1.84
-0.43%
136,774
0.31
Jul 28, 2026
1.86
1.86
1.83
1.85
1.85
-0.43%
331,138
0.74
Jul 27, 2026
1.90
1.90
1.84
1.86
1.86
-1.38%
358,053
0.81
Jul 24, 2026
1.89
1.89
1.88
1.88
1.88
+0.21%
218,737
0.50
Jul 23, 2026
1.88
1.89
1.87
1.88
1.88
-0.32%
172,377
0.39
Jul 22, 2026
1.87
1.88
1.87
1.88
1.88
-0.53%
111,053
0.25
Jul 21, 2026
1.89
1.91
1.87
1.89
1.89
+0.64%
177,782
0.41
Jul 20, 2026
1.91
1.91
1.87
1.88
1.88
-1.26%
560,208
1.31
Jul 17, 2026
1.93
1.93
1.89
1.91
1.91
+0.74%
254,662
0.60
Jul 16, 2026
1.90
1.92
1.88
1.89
1.89
-0.42%
304,265
0.71
Jul 15, 2026
1.96
2.00
1.85
1.90
1.90
-3.06%
834,761
1.99
Jul 14, 2026
2.10
2.10
1.93
1.96
1.96
-7.11%
687,335
1.67
Jul 13, 2026
2.14
2.27
2.10
2.11
2.11
-1.86%
1,517,803
3.90
Jul 10, 2026
2.12
2.17
2.05
2.15
2.15
+0.94%
672,169
1.77
Jul 09, 2026
1.88
2.14
1.86
2.13
2.13
+14.64%
1,428,647
3.95
Jul 08, 2026
1.85
1.90
1.79
1.86
1.86
+0.54%
342,929
0.96
Jul 07, 2026
1.83
1.85
1.81
1.85
1.85
+2.55%
170,185
0.48
Jul 06, 2026
1.86
1.86
1.80
1.80
1.80
-2.07%
456,155
1.28
Jul 03, 2026
1.81
1.86
1.79
1.84
1.84
+3.25%
310,301
0.87
Jul 02, 2026
1.72
1.80
1.72
1.78
1.78
+3.60%
776,649
2.26
Rows:
50