Starward Industries Spólka Akcyjna (WSE:STA)
Poland · Delayed Price · Currency is PLN 8.70
-0.36 (-3.97%)
At close: Jan 29, 2026
WSE:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.02 | 9.02 | 8.72 | 8.90 | 8.90 | -0.67% | 2,972 |
| Feb 2, 2026 | 9.04 | 9.04 | 8.70 | 8.96 | 8.96 | 0.67% | 3,618 |
| Jan 30, 2026 | 8.96 | 8.96 | 8.64 | 8.90 | 8.90 | 2.30% | 2,108 |
| Jan 29, 2026 | 9.10 | 9.16 | 8.70 | 8.70 | 8.70 | -3.97% | 4,953 |
| Jan 28, 2026 | 8.88 | 9.06 | 8.72 | 9.06 | 9.06 | 1.80% | 5,773 |
| Jan 27, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | -0.67% | 616 |
| Jan 26, 2026 | 8.98 | 9.02 | 8.62 | 8.96 | 8.96 | -0.22% | 3,432 |
| Jan 23, 2026 | 8.84 | 9.30 | 8.54 | 8.98 | 8.98 | 1.81% | 10,634 |
| Jan 22, 2026 | 8.74 | 8.82 | 8.50 | 8.82 | 8.82 | 1.15% | 2,430 |
| Jan 21, 2026 | 8.72 | 8.74 | 8.38 | 8.72 | 8.72 | - | 2,536 |
| Jan 20, 2026 | 8.82 | 8.86 | 8.60 | 8.72 | 8.72 | -1.36% | 4,480 |
| Jan 19, 2026 | 8.66 | 8.90 | 8.50 | 8.84 | 8.84 | 1.14% | 5,443 |
| Jan 16, 2026 | 9.12 | 9.12 | 8.50 | 8.74 | 8.74 | -4.17% | 8,470 |
| Jan 15, 2026 | 9.06 | 9.12 | 8.86 | 9.12 | 9.12 | 2.24% | 1,126 |
| Jan 14, 2026 | 8.92 | 9.08 | 8.80 | 8.92 | 8.92 | - | 1,047 |
| Jan 13, 2026 | 8.90 | 9.10 | 8.86 | 8.92 | 8.92 | -2.19% | 1,167 |
| Jan 12, 2026 | 9.26 | 9.26 | 8.88 | 9.12 | 9.12 | -0.87% | 4,809 |
| Jan 9, 2026 | 9.20 | 9.32 | 8.74 | 9.20 | 9.20 | -0.65% | 4,516 |
| Jan 8, 2026 | 8.98 | 9.40 | 8.98 | 9.26 | 9.26 | 3.12% | 1,058 |
| 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 |