Starward Industries Spólka Akcyjna (WSE:STA)
Poland · Delayed Price · Currency is PLN 7.96
-0.14 (-1.73%)
At close: Mar 20, 2026
WSE:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.10 | 8.22 | 7.90 | 7.96 | 7.96 | -1.73% | 3,587 |
| Mar 19, 2026 | 7.82 | 8.24 | 7.70 | 8.10 | 8.10 | -0.74% | 7,763 |
| Mar 18, 2026 | 8.16 | 8.18 | 7.86 | 8.16 | 8.16 | - | 5,259 |
| Mar 17, 2026 | 8.18 | 8.20 | 7.92 | 8.16 | 8.16 | -0.73% | 2,168 |
| Mar 16, 2026 | 8.22 | 8.46 | 8.10 | 8.22 | 8.22 | -0.48% | 1,317 |
| Mar 13, 2026 | 8.36 | 8.36 | 8.06 | 8.26 | 8.26 | -0.48% | 499 |
| Mar 12, 2026 | 8.38 | 8.38 | 8.00 | 8.30 | 8.30 | -0.95% | 529 |
| Mar 11, 2026 | 8.14 | 8.38 | 7.98 | 8.38 | 8.38 | 2.95% | 2,422 |
| Mar 10, 2026 | 8.12 | 8.18 | 7.74 | 8.14 | 8.14 | 4.90% | 1,604 |
| Mar 9, 2026 | 7.98 | 8.38 | 7.76 | 7.76 | 7.76 | -4.20% | 1,141 |
| Mar 6, 2026 | 8.00 | 8.16 | 8.00 | 8.10 | 8.10 | -1.22% | 2,650 |
| Mar 5, 2026 | 8.06 | 8.30 | 7.98 | 8.20 | 8.20 | -1.20% | 3,359 |
| Mar 4, 2026 | 8.00 | 8.30 | 7.98 | 8.30 | 8.30 | 2.98% | 1,855 |
| Mar 3, 2026 | 8.12 | 8.60 | 8.00 | 8.06 | 8.06 | -0.49% | 3,342 |
| Mar 2, 2026 | 8.52 | 8.66 | 8.08 | 8.10 | 8.10 | -6.68% | 4,985 |
| Feb 27, 2026 | 8.76 | 8.98 | 8.42 | 8.68 | 8.68 | -1.36% | 1,726 |
| Feb 26, 2026 | 8.48 | 8.80 | 8.28 | 8.80 | 8.80 | 3.53% | 3,571 |
| Feb 25, 2026 | 8.54 | 8.76 | 8.50 | 8.50 | 8.50 | -2.97% | 2,667 |
| Feb 24, 2026 | 8.66 | 8.84 | 8.50 | 8.76 | 8.76 | 0.69% | 3,763 |
| Feb 23, 2026 | 8.78 | 8.78 | 8.42 | 8.70 | 8.70 | 2.59% | 1,153 |
| Feb 20, 2026 | 8.58 | 8.86 | 8.48 | 8.48 | 8.48 | -3.64% | 2,985 |
| Feb 19, 2026 | 8.86 | 8.88 | 8.54 | 8.80 | 8.80 | -0.68% | 890 |
| Feb 18, 2026 | 8.54 | 8.86 | 8.50 | 8.86 | 8.86 | 2.07% | 1,846 |
| Feb 17, 2026 | 8.50 | 8.70 | 8.42 | 8.68 | 8.68 | -1.81% | 1,089 |
| Feb 16, 2026 | 8.50 | 8.84 | 8.50 | 8.84 | 8.84 | 1.84% | 360 |
| Feb 13, 2026 | 8.48 | 8.70 | 8.44 | 8.68 | 8.68 | -0.23% | 820 |
| Feb 12, 2026 | 8.84 | 8.84 | 8.40 | 8.70 | 8.70 | -1.14% | 1,065 |
| Feb 11, 2026 | 8.72 | 8.90 | 8.50 | 8.80 | 8.80 | -1.35% | 2,194 |
| Feb 10, 2026 | 8.74 | 8.98 | 8.70 | 8.92 | 8.92 | -0.89% | 2,396 |
| Feb 9, 2026 | 8.98 | 9.00 | 8.80 | 9.00 | 9.00 | 2.74% | 1,199 |
| Feb 6, 2026 | 8.96 | 9.00 | 8.72 | 8.76 | 8.76 | 0.69% | 1,878 |
| Feb 5, 2026 | 8.72 | 8.90 | 8.64 | 8.70 | 8.70 | -1.14% | 2,745 |
| Feb 4, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 356 |
| 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 |