Starward Industries Spólka Akcyjna (WSE:STA)
Poland · Delayed Price · Currency is PLN 12.65
+0.10 (0.80%)
At close: Sep 9, 2025
WSE:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.70 | 12.70 | 12.35 | 12.65 | 12.65 | 0.80% | 1,641 |
| Sep 8, 2025 | 13.10 | 13.20 | 12.30 | 12.55 | 12.55 | -4.20% | 6,092 |
| Sep 5, 2025 | 13.35 | 13.40 | 12.45 | 13.10 | 13.10 | -0.76% | 2,175 |
| Sep 4, 2025 | 12.90 | 13.45 | 12.50 | 13.20 | 13.20 | 2.33% | 6,484 |
| Sep 3, 2025 | 13.00 | 13.80 | 12.25 | 12.90 | 12.90 | -1.53% | 6,986 |
| Sep 2, 2025 | 13.30 | 13.75 | 12.65 | 13.10 | 13.10 | 3.56% | 21,696 |
| Sep 1, 2025 | 11.85 | 12.80 | 11.80 | 12.65 | 12.65 | 6.75% | 7,963 |
| Aug 29, 2025 | 11.40 | 11.85 | 11.00 | 11.85 | 11.85 | 7.73% | 2,858 |
| Aug 28, 2025 | 11.05 | 11.30 | 10.50 | 11.00 | 11.00 | -0.45% | 2,580 |
| Aug 27, 2025 | 10.25 | 11.30 | 10.00 | 11.05 | 11.05 | 7.28% | 1,506 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | 1,237 |
| Aug 25, 2025 | 10.25 | 10.65 | 10.20 | 10.50 | 10.50 | 2.44% | 1,036 |
| Aug 22, 2025 | 10.00 | 10.30 | 10.00 | 10.25 | 10.25 | 0.99% | 1,304 |
| Aug 21, 2025 | 10.25 | 10.25 | 10.00 | 10.15 | 10.15 | 0.50% | 1,016 |
| Aug 20, 2025 | 10.35 | 10.60 | 10.00 | 10.10 | 10.10 | -2.42% | 3,122 |
| Aug 19, 2025 | 10.70 | 10.70 | 10.05 | 10.35 | 10.35 | -3.27% | 795 |
| Aug 18, 2025 | 10.50 | 10.80 | 10.40 | 10.70 | 10.70 | -0.93% | 1,850 |
| Aug 14, 2025 | 10.70 | 10.90 | 10.45 | 10.80 | 10.80 | -0.92% | 3,660 |
| Aug 13, 2025 | 11.00 | 11.00 | 10.25 | 10.90 | 10.90 | 1.40% | 5,126 |
| Aug 12, 2025 | 10.90 | 11.10 | 10.40 | 10.75 | 10.75 | - | 4,778 |
| Aug 11, 2025 | 9.90 | 11.40 | 9.66 | 10.75 | 10.75 | 8.37% | 22,419 |
| Aug 8, 2025 | 9.78 | 9.92 | 9.76 | 9.92 | 9.92 | -0.60% | 499 |
| Aug 7, 2025 | 9.90 | 9.98 | 9.78 | 9.98 | 9.98 | - | 944 |
| Aug 6, 2025 | 9.70 | 9.98 | 9.70 | 9.98 | 9.98 | 1.84% | 1,703 |
| Aug 5, 2025 | 9.70 | 9.80 | 9.56 | 9.80 | 9.80 | 2.73% | 882 |
| Aug 4, 2025 | 9.32 | 9.62 | 9.32 | 9.54 | 9.54 | 2.80% | 1,457 |
| Aug 1, 2025 | 9.60 | 9.84 | 9.28 | 9.28 | 9.28 | -5.31% | 1,762 |
| Jul 31, 2025 | 9.38 | 9.94 | 9.38 | 9.80 | 9.80 | 3.38% | 4,079 |
| Jul 30, 2025 | 9.38 | 9.48 | 9.30 | 9.48 | 9.48 | -1.66% | 442 |
| Jul 29, 2025 | 9.44 | 9.64 | 9.00 | 9.64 | 9.64 | -1.63% | 2,213 |
| Jul 28, 2025 | 9.38 | 9.80 | 9.34 | 9.80 | 9.80 | 1.66% | 1,466 |
| Jul 25, 2025 | 9.72 | 9.86 | 9.62 | 9.64 | 9.64 | -2.23% | 1,355 |
| Jul 24, 2025 | 9.70 | 9.88 | 9.68 | 9.86 | 9.86 | -0.20% | 282 |
| Jul 23, 2025 | 9.70 | 9.88 | 9.70 | 9.88 | 9.88 | 1.86% | 110 |
| Jul 22, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | -2.61% | 1,918 |
| Jul 21, 2025 | 9.94 | 9.96 | 9.70 | 9.96 | 9.96 | 2.89% | 1,924 |
| Jul 18, 2025 | 9.62 | 9.98 | 9.50 | 9.68 | 9.68 | 1.89% | 1,633 |
| Jul 17, 2025 | 9.48 | 9.58 | 9.34 | 9.50 | 9.50 | 1.06% | 696 |
| Jul 16, 2025 | 9.40 | 9.40 | 9.22 | 9.40 | 9.40 | - | 510 |
| Jul 15, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | - | 533 |
| Jul 14, 2025 | 9.14 | 9.40 | 8.84 | 9.40 | 9.40 | 3.30% | 878 |
| Jul 11, 2025 | 9.22 | 9.28 | 8.60 | 9.10 | 9.10 | -1.94% | 2,323 |
| Jul 10, 2025 | 8.76 | 9.48 | 8.76 | 9.28 | 9.28 | 5.94% | 2,010 |
| Jul 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% | 66 |
| Jul 8, 2025 | 8.78 | 8.78 | 8.62 | 8.74 | 8.74 | -1.58% | 838 |
| Jul 7, 2025 | 8.98 | 8.98 | 8.54 | 8.88 | 8.88 | -1.11% | 633 |
| Jul 4, 2025 | 8.80 | 8.98 | 8.80 | 8.98 | 8.98 | 1.13% | 140 |
| Jul 3, 2025 | 8.70 | 9.00 | 8.56 | 8.88 | 8.88 | -1.33% | 1,317 |
| Jul 2, 2025 | 9.16 | 9.18 | 8.54 | 9.00 | 9.00 | -1.75% | 2,122 |
| Jul 1, 2025 | 8.98 | 9.38 | 8.94 | 9.16 | 9.16 | 5.05% | 724 |