Starward Industries Spólka Akcyjna (WSE:STA)
Poland · Delayed Price · Currency is PLN 9.90
0.00 (0.00%)
At close: Jan 2, 2026
WSE:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 9.76 | 9.76 | 8.50 | 8.98 | 8.98 | -9.29% | 21,005 |
| Jan 5, 2026 | 9.90 | 9.90 | 9.70 | 9.90 | 9.90 | - | 5,758 |
| Jan 2, 2026 | 10.35 | 10.35 | 9.76 | 9.90 | 9.90 | -5.71% | 6,402 |
| Dec 30, 2025 | 10.40 | 10.70 | 10.05 | 10.50 | 10.50 | 0.48% | 8,720 |
| Dec 29, 2025 | 10.45 | 10.75 | 10.25 | 10.45 | 10.45 | -0.48% | 4,700 |
| Dec 23, 2025 | 10.15 | 10.50 | 9.62 | 10.50 | 10.50 | 5.21% | 8,451 |
| Dec 22, 2025 | 9.76 | 9.98 | 9.62 | 9.98 | 9.98 | -2.16% | 1,364 |
| Dec 19, 2025 | 9.76 | 10.20 | 9.74 | 10.20 | 10.20 | -0.49% | 3,619 |
| Dec 18, 2025 | 10.20 | 10.35 | 9.50 | 10.25 | 10.25 | -0.97% | 2,746 |
| Dec 17, 2025 | 9.92 | 10.35 | 9.36 | 10.35 | 10.35 | 5.61% | 4,322 |
| Dec 16, 2025 | 9.80 | 9.80 | 9.50 | 9.80 | 9.80 | 3.59% | 1,559 |
| Dec 15, 2025 | 9.92 | 10.00 | 9.14 | 9.46 | 9.46 | -6.80% | 2,919 |
| Dec 12, 2025 | 10.00 | 10.15 | 9.64 | 10.15 | 10.15 | - | 2,292 |
| Dec 11, 2025 | 10.00 | 10.15 | 9.46 | 10.15 | 10.15 | 1.50% | 3,546 |
| Dec 10, 2025 | 9.48 | 10.00 | 9.48 | 10.00 | 10.00 | 5.26% | 3,178 |
| Dec 9, 2025 | 9.20 | 9.50 | 9.10 | 9.50 | 9.50 | 0.85% | 2,210 |
| Dec 8, 2025 | 9.44 | 9.44 | 9.18 | 9.42 | 9.42 | -0.42% | 1,026 |
| Dec 5, 2025 | 9.60 | 9.64 | 8.76 | 9.46 | 9.46 | -1.66% | 2,658 |
| Dec 4, 2025 | 9.58 | 9.78 | 9.02 | 9.62 | 9.62 | 0.42% | 689 |
| Dec 3, 2025 | 9.42 | 9.58 | 9.10 | 9.58 | 9.58 | 1.27% | 968 |
| Dec 2, 2025 | 9.38 | 9.64 | 9.00 | 9.46 | 9.46 | 2.83% | 1,895 |
| Dec 1, 2025 | 10.25 | 10.25 | 8.50 | 9.20 | 9.20 | -8.00% | 5,535 |
| Nov 28, 2025 | 10.00 | 10.00 | 9.68 | 10.00 | 10.00 | - | 1,644 |
| Nov 27, 2025 | 10.15 | 10.30 | 9.72 | 10.00 | 10.00 | -1.48% | 1,290 |
| Nov 26, 2025 | 9.88 | 10.25 | 9.88 | 10.15 | 10.15 | 2.73% | 1,060 |
| Nov 25, 2025 | 10.20 | 10.20 | 9.50 | 9.88 | 9.88 | -3.14% | 3,953 |
| Nov 24, 2025 | 10.00 | 10.40 | 9.80 | 10.20 | 10.20 | 2.00% | 2,493 |
| Nov 21, 2025 | 10.10 | 10.15 | 9.58 | 10.00 | 10.00 | -3.85% | 1,375 |
| Nov 20, 2025 | 10.05 | 10.55 | 9.96 | 10.40 | 10.40 | 4.00% | 2,889 |
| Nov 19, 2025 | 9.62 | 10.00 | 9.58 | 10.00 | 10.00 | 0.81% | 2,877 |
| Nov 18, 2025 | 10.20 | 10.20 | 9.52 | 9.92 | 9.92 | -3.22% | 2,523 |
| Nov 17, 2025 | 10.15 | 10.45 | 9.62 | 10.25 | 10.25 | -1.91% | 1,868 |
| Nov 14, 2025 | 10.30 | 10.65 | 10.25 | 10.45 | 10.45 | -2.79% | 836 |
| Nov 13, 2025 | 10.15 | 10.75 | 10.15 | 10.75 | 10.75 | 2.87% | 857 |
| Nov 12, 2025 | 10.20 | 10.80 | 10.10 | 10.45 | 10.45 | 0.97% | 1,143 |
| Nov 10, 2025 | 10.05 | 10.65 | 9.92 | 10.35 | 10.35 | -2.82% | 2,493 |
| Nov 7, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.39% | 58 |
| Nov 6, 2025 | 10.95 | 10.95 | 10.20 | 10.80 | 10.80 | 0.93% | 457 |
| Nov 5, 2025 | 10.05 | 10.85 | 10.05 | 10.70 | 10.70 | 0.47% | 3,516 |
| Nov 4, 2025 | 10.25 | 10.90 | 9.80 | 10.65 | 10.65 | 3.90% | 1,045 |
| Nov 3, 2025 | 10.95 | 10.95 | 10.25 | 10.25 | 10.25 | -4.65% | 517 |
| Oct 31, 2025 | 10.20 | 10.95 | 10.20 | 10.75 | 10.75 | - | 189 |
| Oct 30, 2025 | 10.70 | 10.95 | 10.40 | 10.75 | 10.75 | 3.37% | 1,299 |
| Oct 29, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 646 |
| Oct 28, 2025 | 10.40 | 10.40 | 9.60 | 10.10 | 10.10 | -2.88% | 1,811 |
| Oct 27, 2025 | 11.05 | 11.50 | 10.15 | 10.40 | 10.40 | -7.14% | 5,252 |
| Oct 24, 2025 | 11.50 | 11.70 | 11.05 | 11.20 | 11.20 | -2.18% | 989 |
| Oct 23, 2025 | 12.20 | 12.20 | 10.70 | 11.45 | 11.45 | -5.37% | 2,427 |
| Oct 22, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 2.11% | 120 |
| Oct 21, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | 1 |