Frankfurt - Delayed Quote
EUR
Stalexport Autostrady S.A. (8ZZ.F)
0.4225
-0.0065
(-1.52%)
At close: November 6 at 9:05:01 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.4225
0.4225
0.4225
0.4225
0.4225
-
Nov 5, 2026
0.4290
0.4290
0.4290
0.4290
0.4290
-
Nov 4, 2026
0.4215
0.4215
0.4215
0.4215
0.4215
-
Nov 3, 2026
0.4220
0.4220
0.4220
0.4220
0.4220
-
Nov 2, 2026
0.4260
0.4260
0.4260
0.4260
0.4260
-
Oct 30, 2026
0.4285
0.4285
0.4285
0.4285
0.4285
-
Oct 29, 2026
0.4365
0.4700
0.4365
0.4700
0.4700
1,250
Oct 28, 2026
0.4450
0.4450
0.4450
0.4450
0.4450
-
Oct 27, 2026
0.4320
0.4450
0.4320
0.4450
0.4450
-
Oct 26, 2026
0.4210
0.4450
0.4210
0.4450
0.4450
-
Oct 23, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Oct 22, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Oct 21, 2026
0.4060
0.4300
0.4060
0.4230
0.4230
-
Oct 20, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Oct 19, 2026
0.4070
0.4310
0.4070
0.4310
0.4310
-
Oct 16, 2026
0.4030
0.4200
0.4030
0.4200
0.4200
-
Oct 15, 2026
0.4005
0.4200
0.4005
0.4200
0.4200
-
Oct 14, 2026
0.3990
0.4020
0.3990
0.4020
0.4020
9,300
Oct 13, 2026
0.3975
0.3975
0.3975
0.3975
0.3975
-
Oct 12, 2026
0.3950
0.3950
0.3950
0.3950
0.3950
-
Oct 9, 2026
0.3915
0.3970
0.3915
0.3970
0.3970
5,000
Oct 8, 2026
0.3960
0.3960
0.3960
0.3960
0.3960
-
Oct 7, 2026
0.4025
0.4025
0.4025
0.4025
0.4025
-
Oct 6, 2026
0.3825
0.3825
0.3825
0.3825
0.3825
-
Oct 5, 2026
0.3735
0.4000
0.3735
0.4000
0.4000
160
Oct 2, 2026
0.3765
0.3765
0.3765
0.3765
0.3765
-
Oct 1, 2026
0.3825
0.3825
0.3825
0.3825
0.3825
-
Sep 30, 2026
0.3835
0.3835
0.3835
0.3835
0.3835
-
Sep 29, 2026
0.3850
0.3850
0.3850
0.3850
0.3850
-
Sep 28, 2026
0.3815
0.3815
0.3815
0.3815
0.3815
-
Sep 25, 2026
0.3830
0.3830
0.3830
0.3830
0.3830
-
Sep 24, 2026
0.3865
0.3865
0.3865
0.3865
0.3865
-
Sep 23, 2026
0.3855
0.4100
0.3855
0.4100
0.4100
24,000
Sep 22, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Sep 21, 2026
0.3840
0.3840
0.3840
0.3840
0.3840
-
Sep 18, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Sep 17, 2026
0.3735
0.3970
0.3735
0.3970
0.3970
-
Sep 16, 2026
0.3790
0.4135
0.3790
0.4135
0.4135
1,800
Sep 15, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Sep 14, 2026
0.3850
0.4130
0.3850
0.4000
0.4000
5,000
Sep 11, 2026
0.3845
0.3845
0.3845
0.3845
0.3845
-
Sep 10, 2026
0.3875
0.3875
0.3875
0.3875
0.3875
-
Sep 9, 2026
0.3860
0.3860
0.3860
0.3860
0.3860
-
Sep 8, 2026
0.3910
0.4100
0.3910
0.4100
0.4100
-
Sep 7, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
600
Sep 4, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Sep 3, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Sep 2, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Sep 1, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 31, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 28, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 27, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 26, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 25, 2026
0.4100
0.4300
0.4100
0.4100
0.4100
1,000
Aug 24, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 21, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 20, 2026
0.4100
0.4145
0.4100
0.4145
0.4145
25
Aug 19, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 18, 2026
0.4100
0.4300
0.4100
0.4300
0.4300
1,000
Aug 17, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 14, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
400
Aug 13, 2026
0.4100
0.4365
0.4100
0.4365
0.4365
10,000
Aug 12, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 11, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 10, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 7, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 6, 2026
0.4100
0.4105
0.4100
0.4105
0.4105
100
Aug 5, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Aug 4, 2026
0.4100
0.4400
0.4100
0.4400
0.4400
3,000
Aug 3, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Jul 31, 2026
0.4060
0.4060
0.4060
0.4060
0.4060
-
Jul 30, 2026
0.4050
0.4050
0.4050
0.4050
0.4050
-
Jul 29, 2026
0.4065
0.4065
0.4065
0.4065
0.4065
-
Jul 28, 2026
0.4085
0.4440
0.4085
0.4440
0.4440
2,500
Jul 27, 2026
0.4150
0.4150
0.4150
0.4150
0.4150
-
Jul 24, 2026
0.4145
0.4145
0.4145
0.4145
0.4145
-
Jul 23, 2026
0.4140
0.4335
0.4140
0.4335
0.4335
-
Jul 22, 2026
0.4165
0.4680
0.4165
0.4680
0.4680
5,000
Jul 21, 2026
0.4135
0.4135
0.4135
0.4135
0.4135
-
Jul 20, 2026
0.4185
0.4185
0.4185
0.4185
0.4185
-
Jul 17, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
-
Jul 16, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Jul 15, 2026
0.4315
0.4600
0.4315
0.4600
0.4600
-
Jul 14, 2026
0.4800
0.4800
0.4600
0.4600
0.4600
-
Jul 13, 2026
0.4720
0.5100
0.4720
0.5100
0.5100
-
Jul 10, 2026
0.4900
0.4910
0.4900
0.4910
0.4910
2,096
Jul 9, 2026
0.4105
0.4650
0.4105
0.4650
0.4650
2,688
Jul 8, 2026
0.4090
0.4270
0.4090
0.4270
0.4270
250
Jul 7, 2026
0.3995
0.4200
0.3995
0.4200
0.4200
-
Jul 6, 2026
0.4080
0.4125
0.4080
0.4125
0.4125
-
Jul 3, 2026
0.3990
0.3990
0.3990
0.3990
0.3990
-
Jul 2, 2026
0.3990
0.3990
0.3990
0.3990
0.3990
-
Jul 1, 2026
0.3990
0.3990
0.3990
0.3990
0.3990
-
Jun 30, 2026
0.3920
0.4100
0.3920
0.4100
0.4100
400
Jun 29, 2026
0.4060
0.4060
0.4060
0.4060
0.4060
-
Jun 26, 2026
0.4030
0.4400
0.4030
0.4400
0.4400
-
Jun 25, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Jun 24, 2026
0.4135
0.4320
0.4135
0.4320
0.4320
-
Jun 23, 2026
0.4150
0.4400
0.4150
0.4400
0.4400
-
Jun 22, 2026
0.4500
0.4665
0.4500
0.4500
0.4500
4,107
Jun 19, 2026
0.4200
0.4435
0.4200
0.4435
0.4435
-
Jun 18, 2026
0.4150
0.4440
0.4150
0.4440
0.4440
5,000
Jun 17, 2026
0.4540
0.4550
0.4540
0.4550
0.4550
2,500
Jun 16, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
1,500
Jun 15, 2026
0.5010
0.5250
0.5000
0.5000
0.5000
6,500
Jun 12, 2026
0.1659874
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
0.4805
0.4805
0.4805
0.4805
0.4805
-
Jun 11, 2026
0.6520
0.6520
0.6520
0.6520
-0.0780
-
Jun 10, 2026
0.6880
0.6880
0.6520
0.6650
-0.0796
10,670
Jun 9, 2026
0.6910
0.6910
0.6910
0.6910
-0.0827
-
Jun 8, 2026
0.6980
0.6980
0.6980
0.6980
-0.0835
-
Jun 5, 2026
0.6920
0.6920
0.6920
0.6920
-0.0828
-
Jun 4, 2026
0.6940
0.6940
0.6940
0.6940
-0.0830
-
Jun 3, 2026
0.6940
0.7300
0.6940
0.7300
-0.0873
650
Jun 2, 2026
0.7050
0.7050
0.7050
0.7050
-0.0843
-
Jun 1, 2026
0.7090
0.7090
0.7090
0.7090
-0.0848
-
May 29, 2026
0.7090
0.7500
0.7090
0.7500
-0.0897
4,955
May 28, 2026
0.7050
0.7050
0.7050
0.7050
-0.0843
-
May 27, 2026
0.7110
0.7110
0.7110
0.7110
-0.0851
-
May 26, 2026
0.7010
0.7300
0.7010
0.7300
-0.0873
5,500
May 25, 2026
0.6900
0.6900
0.6900
0.6900
-0.0825
-
May 22, 2026
0.6900
0.6900
0.6900
0.6900
-0.0825
-
May 21, 2026
0.6900
0.7160
0.6900
0.7160
-0.0857
1,500
May 20, 2026
0.6910
0.6910
0.6910
0.6910
-0.0827
1,300
May 19, 2026
0.6750
0.7090
0.6750
0.7090
-0.0848
5,763
May 18, 2026
0.6820
0.6820
0.6820
0.6820
-0.0816
-
May 15, 2026
0.6910
0.6910
0.6910
0.6910
-0.0827
-
May 14, 2026
0.6780
0.7120
0.6780
0.7120
-0.0852
72,534
May 13, 2026
0.6570
0.6900
0.6570
0.6900
-0.0825
1,020
May 12, 2026
0.6620
0.6620
0.6620
0.6620
-0.0792
-
May 11, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
May 8, 2026
0.6710
0.6710
0.6710
0.6710
-0.0803
-
May 7, 2026
0.7000
0.7000
0.7000
0.7000
-0.0837
-
May 6, 2026
0.7000
0.7000
0.7000
0.7000
-0.0837
-
May 5, 2026
0.6480
0.6810
0.6480
0.6810
-0.0815
-
May 4, 2026
0.6350
0.6720
0.6350
0.6720
-0.0804
-
Apr 30, 2026
0.6300
0.6570
0.6300
0.6330
-0.0757
181
Apr 29, 2026
0.6340
0.6340
0.6340
0.6340
-0.0758
-
Apr 28, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Apr 27, 2026
0.6750
0.6750
0.6750
0.6750
-0.0808
-
Apr 24, 2026
0.6460
0.6460
0.6460
0.6460
-0.0773
-
Apr 23, 2026
0.6410
0.6410
0.6410
0.6410
-0.0767
-
Apr 22, 2026
0.7000
0.7000
0.7000
0.7000
-0.0837
500
Apr 21, 2026
0.7100
0.7100
0.7100
0.7100
-0.0849
500
Apr 20, 2026
0.6500
0.6500
0.6160
0.6160
-0.0737
4,000
Apr 17, 2026
0.6220
0.6670
0.6220
0.6600
-0.0790
5,110
Apr 16, 2026
0.6240
0.6240
0.6240
0.6240
-0.0747
-
Apr 15, 2026
0.6220
0.6220
0.6220
0.6220
-0.0744
-
Apr 14, 2026
0.6200
0.7200
0.6200
0.7200
-0.0861
5,165
Apr 13, 2026
0.6150
0.6150
0.6150
0.6150
-0.0736
-
Apr 10, 2026
0.6190
0.6190
0.6190
0.6190
-0.0741
-
Apr 9, 2026
0.6190
0.6820
0.6190
0.6820
-0.0816
10
Apr 8, 2026
0.6700
0.6700
0.6630
0.6630
-0.0793
5,100
Apr 7, 2026
0.6320
0.6870
0.6320
0.6870
-0.0822
3,000
Apr 2, 2026
0.6350
0.7000
0.6350
0.7000
-0.0837
170
Apr 1, 2026
0.6410
0.6410
0.6410
0.6410
-0.0767
-
Mar 31, 2026
0.6430
0.6430
0.6430
0.6430
-0.0769
-
Mar 30, 2026
0.6500
0.6500
0.6500
0.6500
-0.0778
-
Mar 27, 2026
0.6520
0.6520
0.6520
0.6520
-0.0780
-
Mar 26, 2026
0.6540
0.6540
0.6370
0.6370
-0.0762
5,000
Mar 25, 2026
0.6640
0.6640
0.6640
0.6640
-0.0794
-
Mar 24, 2026
0.6540
0.6620
0.6540
0.6620
-0.0792
200
Mar 23, 2026
0.6370
0.6370
0.6300
0.6300
-0.0754
200
Mar 20, 2026
0.6190
0.6190
0.6190
0.6190
-0.0741
-
Mar 19, 2026
0.6070
0.6070
0.6070
0.6070
-0.0726
-
Mar 18, 2026
0.6080
0.6080
0.6080
0.6080
-0.0727
-
Mar 17, 2026
0.6040
0.6040
0.6040
0.6040
-0.0723
-
Mar 16, 2026
0.6100
0.6100
0.6100
0.6100
-0.0730
-
Mar 13, 2026
0.6030
0.6030
0.6030
0.6030
-0.0721
-
Mar 12, 2026
0.6070
0.6700
0.6070
0.6290
-0.0752
51,400
Mar 11, 2026
0.6080
0.6080
0.6080
0.6080
-0.0727
-
Mar 10, 2026
0.6000
0.6000
0.6000
0.6000
-0.0718
-
Mar 9, 2026
0.6620
0.6620
0.5950
0.5950
-0.0712
400
Mar 6, 2026
0.6070
0.6110
0.6070
0.6070
-0.0726
1,160
Mar 5, 2026
0.6080
0.6720
0.6080
0.6720
-0.0804
100
Mar 4, 2026
0.5950
0.6720
0.5950
0.6720
-0.0804
100
Mar 3, 2026
0.6400
0.6470
0.6400
0.6470
-0.0774
2,500
Mar 2, 2026
0.6500
0.6600
0.6500
0.6600
-0.0790
3,000
Feb 27, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Feb 26, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Feb 25, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Feb 24, 2026
0.6600
0.7020
0.6600
0.7020
-0.0840
3,000
Feb 23, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Feb 20, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Feb 19, 2026
0.6600
0.7130
0.6600
0.7130
-0.0853
600
Feb 18, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Feb 17, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Feb 16, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Feb 13, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Feb 12, 2026
0.6600
0.6600
0.6600
0.6600
-0.0790
-
Feb 11, 2026
0.6550
0.6550
0.6550
0.6550
-0.0784
-
Feb 10, 2026
0.6380
0.6380
0.6380
0.6380
-0.0763
-
Feb 9, 2026
0.7080
0.7080
0.7080
0.7080
-0.0847
100
Feb 6, 2026
0.6620
0.7190
0.6620
0.7190
-0.0860
250
Feb 5, 2026
0.6640
0.6640
0.6640
0.6640
-0.0794
-
Feb 4, 2026
0.6630
0.6630
0.6630
0.6630
-0.0793
-
Feb 3, 2026
0.6630
0.6630
0.6630
0.6630
-0.0793
-
Feb 2, 2026
0.7000
0.7000
0.7000
0.7000
-0.0837
150
Jan 30, 2026
0.6290
0.7010
0.6270
0.7010
-0.0839
500
Jan 29, 2026
0.6340
0.6910
0.6340
0.6910
-0.0827
800
Jan 28, 2026
0.6350
0.6350
0.6350
0.6350
-0.0760
-
Jan 27, 2026
0.6530
0.6530
0.6530
0.6530
-0.0781
-
Jan 26, 2026
0.7010
0.7010
0.6800
0.6800
-0.0813
6,800
Jan 23, 2026
0.7200
0.7200
0.7200
0.7200
-0.0861
-
Jan 22, 2026
0.7780
0.7780
0.7780
0.7780
-0.0931
-
Jan 21, 2026
0.7710
0.7710
0.7710
0.7710
-0.0922
-
Jan 20, 2026
0.8200
0.8200
0.8200
0.8200
-0.0981
50
Jan 19, 2026
0.7760
0.8000
0.7760
0.8000
-0.0957
6,900
Jan 16, 2026
0.7690
0.7690
0.7690
0.7690
-0.0920
-
Jan 15, 2026
0.7800
0.7800
0.7800
0.7800
-0.0933
-
Jan 14, 2026
0.7800
0.7800
0.7800
0.7800
-0.0933
-
Jan 13, 2026
0.7700
0.7700
0.7700
0.7700
-0.0921
-
Jan 12, 2026
0.7790
0.7790
0.7790
0.7790
-0.0932
-
Jan 9, 2026
0.7520
0.7520
0.7520
0.7520
-0.0900
-
Jan 8, 2026
0.7330
0.7430
0.7330
0.7430
-0.0889
-
Jan 7, 2026
0.7220
0.7220
0.7220
0.7220
-0.0864
-
Jan 6, 2026
0.7220
0.7220
0.7220
0.7220
-0.0864
-
Jan 5, 2026
0.7230
0.7230
0.7230
0.7230
-0.0865
-
Jan 2, 2026
0.7140
0.7140
0.7140
0.7140
-0.0854
-
Dec 30, 2025
0.7010
0.7010
0.7010
0.7010
-0.0839
-
Dec 29, 2025
0.7140
0.7920
0.7140
0.7920
-0.0947
2,359
Dec 23, 2025
0.7160
0.7820
0.7160
0.7820
-0.0936
4
Dec 22, 2025
0.7080
0.7900
0.7080
0.7900
-0.0945
98
Dec 19, 2025
0.7140
0.7140
0.7140
0.7140
-0.0854
-
Dec 18, 2025
0.7210
0.7210
0.7210
0.7210
-0.0863
-
Dec 17, 2025
0.7230
0.7910
0.7230
0.7910
-0.0946
3,000
Dec 16, 2025
0.7230
0.7510
0.7230
0.7510
-0.0898
3,621
Dec 15, 2025
0.7600
0.7600
0.7600
0.7600
-0.0909
700
Dec 12, 2025
0.6990
0.6990
0.6990
0.6990
-0.0836
-
Dec 11, 2025
0.6950
0.7080
0.6600
0.7080
-0.0847
33,628
Dec 10, 2025
0.6890
0.6890
0.6890
0.6890
-0.0824
-
Dec 9, 2025
0.6880
0.6880
0.6880
0.6880
-0.0823
-
Dec 8, 2025
0.6860
0.6860
0.6860
0.6860
-0.0821
-
Dec 5, 2025
0.6900
0.6900
0.6900
0.6900
-0.0825
-
Dec 4, 2025
0.6960
0.6960
0.6960
0.6960
-0.0833
-
Dec 3, 2025
0.6950
0.6950
0.6950
0.6950
-0.0831
-
Dec 2, 2025
0.6970
0.6970
0.6970
0.6970
-0.0834
-
Dec 1, 2025
0.7000
0.7000
0.7000
0.7000
-0.0837
-
Nov 28, 2025
0.6900
0.6900
0.6900
0.6900
-0.0825
-
Nov 27, 2025
0.6930
0.8000
0.6930
0.7700
-0.0921
3,153
Nov 26, 2025
0.6880
0.7800
0.6880
0.7800
-0.0933
27,500
Nov 25, 2025
0.6800
0.6800
0.6800
0.6800
-0.0813
-
Nov 24, 2025
0.6770
0.6770
0.6770
0.6770
-0.0810
-
Nov 21, 2025
0.6870
0.6870
0.6870
0.6870
-0.0822
-
Nov 20, 2025
0.6890
0.6890
0.6890
0.6890
-0.0824
-
Nov 19, 2025
0.6940
0.6940
0.6940
0.6940
-0.0830
-
Nov 18, 2025
0.6960
0.6960
0.6960
0.6960
-0.0833
-
Nov 17, 2025
0.7010
0.7010
0.7010
0.7010
-0.0839
-
Nov 14, 2025
0.6980
0.7200
0.6900
0.7200
-0.0861
23,300
Nov 13, 2025
0.7110
0.7110
0.7110
0.7110
-0.0851
-
Nov 12, 2025
0.7060
0.7060
0.7060
0.7060
-0.0845
-
Nov 11, 2025
0.6880
0.6880
0.6880
0.6880
-0.0823
-
Nov 10, 2025
0.6920
0.6920
0.6920
0.6920
-0.0828
-
Nov 7, 2025
0.7060
0.7470
0.7060
0.7470
-0.0894
600
Nov 6, 2025
0.6970
0.7000
0.6970
0.7000
-0.0837
1,000
