Astarta Holding NV

ASTH
🏛️ poland →
44.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 46.00 48.35 46.00 48.35 0.6K
09:05 48.30 48.30 48.30 48.30 0.1K
09:20 47.00 47.00 47.00 47.00 0.0K
09:25 48.00 48.00 48.00 48.00 0.0K
09:40 48.00 48.00 47.20 47.20 0.0K
09:50 47.95 47.95 47.60 47.60 0.0K
09:55 47.05 47.05 47.05 47.05 0.0K
10:10 47.00 47.00 46.10 46.10 0.1K
11:05 46.55 46.55 46.55 46.55 0.1K
12:05 46.55 46.55 46.55 46.55 0.0K
12:10 46.80 46.80 46.80 46.80 0.0K
12:25 46.80 46.80 46.80 46.80 0.1K
13:50 46.80 46.80 46.80 46.80 0.1K
14:25 46.95 46.95 46.95 46.95 0.0K
14:40 46.80 47.00 46.35 47.00 0.9K
15:00 47.00 47.00 47.00 47.00 0.0K
15:15 47.00 47.00 47.00 47.00 0.0K
16:35 47.00 47.00 47.00 47.00 0.0K
16:40 47.00 47.00 47.00 47.00 0.0K
16:45 46.35 46.35 46.35 46.35 0.1K
17:00 46.40 46.40 46.40 46.40 0.0K
17:05 46.40 46.40 46.40 46.40 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 46.00 46.00 44.45 44.65 0.0M
2025-09-25 46.00 46.50 45.30 46.40 0.0M
2025-09-24 46.60 47.25 44.90 45.30 0.0M
2025-09-23 46.40 47.00 45.40 46.60 0.0M
2025-09-22 47.00 48.35 46.00 46.40 0.0M
2025-09-19 44.10 47.00 43.00 47.00 0.0M
2025-09-18 42.60 44.80 42.60 44.10 0.0M
2025-09-17 43.75 46.00 42.20 42.50 0.0M
2025-09-16 44.25 44.65 43.65 44.00 0.0M
2025-09-15 45.55 45.55 44.00 44.75 0.0M
2025-09-12 45.60 46.55 44.85 45.55 0.0M
2025-09-11 45.80 47.00 45.05 45.70 0.0M
2025-09-10 47.00 47.00 45.05 45.80 0.0M
2025-09-09 47.20 47.20 45.00 47.00 0.0M
2025-09-08 49.45 49.80 46.90 47.40 0.0M
2025-09-05 49.45 49.45 48.70 49.00 0.0M
2025-09-04 49.25 50.00 48.65 49.30 0.0M
2025-09-03 50.20 50.90 49.20 50.00 0.0M
2025-09-02 49.75 50.00 48.90 50.00 0.0M
2025-09-01 49.80 51.60 49.05 49.50 0.0M
2025-08-29 49.20 50.20 48.15 49.80 0.0M
2025-08-28 50.20 50.40 49.30 49.90 0.0M
2025-08-27 50.00 50.50 48.90 50.30 0.0M
2025-08-26 50.60 50.60 48.90 49.70 0.0M
2025-08-25 49.40 50.60 48.60 50.60 0.0M
2025-08-22 49.05 50.00 48.80 49.40 0.0M
2025-08-21 51.00 51.20 49.60 49.60 0.0M
2025-08-20 51.50 51.70 50.90 50.90 0.0M
2025-08-19 51.10 52.20 50.90 51.10 0.0M
2025-08-18 51.00 52.00 49.60 50.90 0.0M
2025-08-14 50.60 51.40 50.40 50.80 0.0M
2025-08-13 51.00 52.40 50.60 50.80 0.0M
2025-08-12 51.80 52.30 50.60 51.00 0.0M
2025-08-11 51.00 53.80 51.00 51.60 0.0M
2025-08-08 52.10 52.30 49.80 49.80 0.0M
2025-08-07 48.15 53.60 48.15 52.00 0.1M
2025-08-06 47.00 48.10 47.00 48.05 0.0M
2025-08-05 47.80 48.20 46.80 47.40 0.0M
2025-08-04 47.00 48.20 47.00 47.80 0.0M
2025-08-01 48.00 48.00 47.15 47.20 0.0M
2025-07-31 48.20 48.25 47.20 47.80 0.0M
2025-07-30 47.75 48.30 47.75 48.00 0.0M
2025-07-29 47.50 48.30 47.05 47.50 0.0M
2025-07-28 48.00 48.00 47.10 47.50 0.0M
2025-07-25 48.65 50.00 48.20 48.30 0.0M
2025-07-24 50.20 50.20 49.35 50.00 0.0M
2025-07-23 50.80 50.80 48.30 50.20 0.0M
2025-07-22 50.40 50.90 50.20 50.80 0.0M
2025-07-21 50.10 52.90 50.00 50.90 0.0M
2025-07-18 51.00 51.70 49.25 50.30 0.0M
2025-07-17 51.90 51.90 50.60 50.60 0.0M
2025-07-16 52.80 52.80 51.30 51.90 0.0M
2025-07-15 53.30 54.40 52.80 52.80 0.0M
2025-07-14 52.90 53.80 52.40 53.20 0.0M
2025-07-11 51.90 53.50 51.90 52.90 0.0M
2025-07-10 50.50 52.00 50.50 51.70 0.0M
2025-07-09 51.20 51.70 50.10 50.40 0.0M
2025-07-08 51.80 52.00 50.50 51.50 0.0M
2025-07-07 54.40 54.70 51.20 51.70 0.0M
2025-07-04 56.00 56.90 53.30 54.90 0.0M
2025-07-03 57.20 58.00 56.00 56.00 0.0M
2025-07-02 57.00 57.00 55.30 56.10 0.0M
2025-07-01 58.00 59.00 56.00 57.00 0.0M
2025-06-30 59.50 60.20 59.50 59.90 0.0M
2025-06-27 58.50 59.50 58.50 59.00 0.0M
2025-06-26 60.10 60.40 58.20 58.50 0.0M
2025-06-25 60.20 60.70 60.00 60.10 0.0M
2025-06-24 59.20 60.50 59.20 60.00 0.0M
2025-06-23 59.80 59.80 58.40 59.30 0.0M
2025-06-20 59.30 60.00 58.60 59.90 0.0M
2025-06-18 60.00 60.00 58.60 59.00 0.0M
2025-06-17 59.40 61.20 59.10 60.00 0.0M
2025-06-16 58.20 60.00 57.40 59.40 0.0M
2025-06-13 58.40 59.80 57.20 58.40 0.0M
2025-06-12 59.70 59.80 58.40 59.00 0.0M
2025-06-11 59.80 59.90 58.80 59.40 0.0M
2025-06-10 59.00 60.10 59.00 59.90 0.0M
2025-06-09 60.00 60.10 59.30 59.40 0.0M
2025-06-06 59.00 61.80 58.80 60.00 0.0M
2025-06-05 58.70 59.90 58.20 59.00 0.0M
2025-06-04 59.00 60.10 58.60 58.70 0.0M
2025-06-03 58.80 60.20 58.50 58.50 0.0M
2025-06-02 58.80 60.60 58.30 59.40 0.0M
2025-05-30 59.30 60.80 58.40 59.00 0.0M
2025-05-29 58.00 60.50 58.00 59.00 0.0M
2025-05-28 57.50 58.30 57.50 58.10 0.0M
2025-05-27 58.30 58.90 57.10 57.50 0.0M
2025-05-26 58.10 59.50 57.80 58.30 0.0M
2025-05-23 55.20 59.00 54.50 58.10 0.1M
2025-05-22 53.30 56.20 53.00 56.00 0.0M
2025-05-21 57.90 57.90 53.00 53.50 0.1M
2025-05-20 61.60 61.60 56.60 58.00 0.0M
2025-05-19 61.10 61.40 60.30 60.80 0.0M
2025-05-16 64.10 64.20 61.00 61.50 0.0M
2025-05-15 64.10 64.30 63.60 64.20 0.0M
2025-05-14 63.80 64.30 63.00 64.10 0.0M
2025-05-13 62.60 63.90 62.20 63.90 0.0M
2025-05-12 60.50 64.40 60.40 63.00 0.0M
2025-05-09 61.00 61.40 59.60 60.00 0.0M
2025-05-08 56.80 60.50 56.80 60.50 0.1M
2025-05-07 55.90 57.00 55.90 56.80 0.1M
2025-05-06 55.80 55.80 54.90 55.80 0.0M
2025-05-05 55.50 56.00 54.80 55.60 0.0M
2025-05-02 54.40 57.00 53.80 55.50 0.1M
2025-04-30 52.60 53.40 52.20 53.00 0.0M
2025-04-29 53.10 53.50 52.30 52.90 0.0M
2025-04-28 51.90 53.50 51.50 53.50 0.0M
2025-04-25 51.70 52.90 51.50 51.90 0.0M
2025-04-24 52.80 53.00 51.70 51.70 0.0M
2025-04-23 55.00 56.00 52.40 53.00 0.0M
2025-04-22 51.00 54.90 50.60 54.00 0.0M
2025-04-17 51.30 51.40 50.70 50.70 0.0M
2025-04-16 51.10 51.50 50.10 51.20 0.0M
2025-04-15 50.70 52.40 49.50 52.00 0.0M
2025-04-14 51.00 51.10 49.40 50.30 0.0M
2025-04-11 50.60 51.80 50.50 50.70 0.0M
2025-04-10 53.20 53.20 50.20 50.20 0.0M
2025-04-09 51.50 51.60 49.70 50.00 0.0M
2025-04-08 50.60 53.60 50.00 52.10 0.0M
2025-04-07 46.90 49.55 45.55 49.50 0.1M
2025-04-04 51.50 51.70 47.00 49.00 0.1M
2025-04-03 52.40 52.90 51.90 52.00 0.0M
2025-04-02 53.50 53.70 52.10 53.00 0.0M
2025-04-01 53.10 54.00 52.50 53.50 0.0M
2025-03-31 55.20 55.20 53.00 53.10 0.0M
2025-03-28 57.50 57.50 55.00 55.20 0.0M
2025-03-27 57.70 58.70 56.80 57.50 0.0M
2025-03-26 58.80 59.00 57.40 57.70 0.0M
2025-03-25 59.10 59.90 58.00 58.10 0.0M
2025-03-24 59.90 60.50 59.00 59.00 0.0M
2025-03-21 56.30 59.50 56.30 59.00 0.0M
2025-03-20 57.00 57.30 55.80 56.30 0.0M
2025-03-19 56.90 57.90 55.00 56.70 0.0M
2025-03-18 56.60 59.80 56.50 56.80 0.1M
2025-03-17 54.40 56.40 52.60 56.30 0.0M
2025-03-14 52.10 54.00 52.00 53.10 0.0M
2025-03-13 53.20 54.50 51.20 51.80 0.0M
2025-03-12 54.50 54.70 51.60 53.00 0.0M
2025-03-11 51.70 54.50 50.40 51.40 0.0M
2025-03-10 53.20 54.00 50.10 51.80 0.0M
2025-03-07 52.30 54.60 52.30 53.50 0.0M
2025-03-06 52.00 55.00 51.20 53.00 0.0M
2025-03-05 51.50 55.20 51.20 51.30 0.0M
2025-03-04 48.30 49.65 46.90 48.80 0.1M
2025-03-03 49.30 51.90 47.20 49.50 0.1M
2025-02-28 53.00 55.90 52.30 54.50 0.0M
2025-02-27 55.00 55.00 53.00 54.00 0.0M
2025-02-26 56.00 56.60 54.30 55.00 0.0M
2025-02-25 56.60 57.30 54.10 55.40 0.0M
2025-02-24 53.10 58.40 53.10 55.90 0.1M
2025-02-21 47.45 57.30 47.45 52.60 0.1M
2025-02-20 49.00 52.80 46.10 47.55 0.1M
2025-02-19 53.50 54.40 48.50 49.00 0.1M
2025-02-18 55.00 56.40 52.50 53.50 0.0M
2025-02-17 54.00 57.50 54.00 55.00 0.0M
2025-02-14 55.40 59.30 54.00 54.10 0.1M
2025-02-13 53.10 56.50 53.10 56.00 0.1M
2025-02-12 52.30 52.60 51.80 52.20 0.0M
2025-02-11 52.80 52.90 51.10 52.50 0.0M
2025-02-10 49.40 53.80 49.20 52.00 0.0M
2025-02-07 50.10 50.50 47.60 49.40 0.0M
2025-02-06 43.90 49.80 43.10 49.05 0.1M
2025-02-05 44.00 44.00 42.80 43.30 0.0M
2025-02-04 42.15 44.00 42.15 43.75 0.0M
2025-02-03 41.90 42.60 41.60 42.40 0.0M
2025-01-31 40.85 41.90 40.85 41.65 0.0M
2025-01-30 41.30 41.55 40.80 41.40 0.0M
2025-01-29 41.30 41.50 40.70 41.25 0.0M
2025-01-28 41.55 41.55 40.75 41.30 0.0M
2025-01-27 40.85 41.70 40.20 41.30 0.0M
2025-01-24 40.50 41.35 40.05 40.65 0.0M
2025-01-23 41.15 41.15 40.00 40.50 0.0M
2025-01-22 41.75 41.75 41.00 41.15 0.0M
2025-01-21 41.50 41.85 41.10 41.15 0.0M
2025-01-20 41.90 42.00 41.10 41.10 0.0M
2025-01-17 40.95 41.70 40.95 41.15 0.0M
2025-01-16 41.20 42.05 40.60 40.70 0.0M
2025-01-15 40.55 42.00 40.55 41.20 0.0M
2025-01-14 40.10 41.55 40.05 40.60 0.0M
2025-01-13 40.10 40.80 39.85 40.10 0.0M
2025-01-10 42.05 42.60 39.80 40.40 0.0M
2025-01-09 43.10 43.15 40.80 42.05 0.0M
2025-01-08 43.00 44.35 43.00 43.10 0.0M
2025-01-07 42.85 43.70 42.60 43.00 0.0M
2025-01-03 43.00 43.40 42.50 42.55 0.0M
2025-01-02 41.05 43.85 40.85 43.00 0.0M