Starward Industries Spólka Akcyjna (WSE:STA)
Poland · Delayed Price · Currency is PLN 10.90
+0.15 (1.40%)
At close: Aug 13, 2025
WSE:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 9.38 | 9.38 | 8.68 | 8.72 | 8.72 | -7.23% | 2,165 |
| Jun 27, 2025 | 9.44 | 9.44 | 9.02 | 9.40 | 9.40 | - | 189 |
| Jun 26, 2025 | 8.92 | 9.54 | 8.74 | 9.40 | 9.40 | 3.98% | 2,583 |
| Jun 25, 2025 | 9.32 | 9.46 | 8.70 | 9.04 | 9.04 | -1.74% | 1,940 |
| Jun 24, 2025 | 9.38 | 9.38 | 9.02 | 9.20 | 9.20 | -0.43% | 121 |
| Jun 23, 2025 | 9.20 | 9.44 | 8.74 | 9.24 | 9.24 | 0.65% | 2,297 |
| Jun 20, 2025 | 9.44 | 9.46 | 9.18 | 9.18 | 9.18 | -2.13% | 1,398 |
| Jun 18, 2025 | 9.44 | 9.48 | 8.78 | 9.38 | 9.38 | -1.05% | 1,679 |
| Jun 17, 2025 | 9.34 | 9.66 | 9.02 | 9.48 | 9.48 | 2.82% | 3,540 |
| Jun 16, 2025 | 9.26 | 9.26 | 8.60 | 9.22 | 9.22 | 0.44% | 2,203 |
| Jun 13, 2025 | 9.28 | 9.28 | 8.64 | 9.18 | 9.18 | -1.08% | 1,690 |
| Jun 12, 2025 | 9.10 | 9.28 | 8.90 | 9.28 | 9.28 | -0.22% | 433 |
| Jun 11, 2025 | 9.26 | 9.34 | 8.92 | 9.30 | 9.30 | 0.22% | 229 |
| Jun 10, 2025 | 9.06 | 9.28 | 9.06 | 9.28 | 9.28 | 2.43% | 209 |
| Jun 9, 2025 | 9.14 | 9.28 | 8.62 | 9.06 | 9.06 | -0.88% | 1,553 |
| Jun 6, 2025 | 9.26 | 9.32 | 8.80 | 9.14 | 9.14 | -1.30% | 971 |
| Jun 5, 2025 | 9.04 | 9.28 | 8.60 | 9.26 | 9.26 | -0.43% | 3,140 |
| Jun 4, 2025 | 9.34 | 9.34 | 8.90 | 9.30 | 9.30 | -0.43% | 860 |