Starward Industries Spólka Akcyjna (WSE:STA)
Poland · Delayed Price · Currency is PLN 8.16
+0.16 (2.00%)
At close: May 26, 2026
WSE:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.00 | 8.18 | 7.86 | 8.16 | 8.16 | 2.00% | 2,867 |
| May 25, 2026 | 7.98 | 8.50 | 7.88 | 8.00 | 8.00 | 0.50% | 6,664 |
| May 22, 2026 | 7.82 | 8.00 | 7.60 | 7.96 | 7.96 | 3.11% | 3,458 |
| May 21, 2026 | 7.80 | 7.92 | 7.72 | 7.72 | 7.72 | -2.53% | 1,767 |
| May 20, 2026 | 8.00 | 8.14 | 7.72 | 7.92 | 7.92 | -3.41% | 4,098 |
| May 19, 2026 | 8.18 | 8.20 | 7.94 | 8.20 | 8.20 | - | 1,139 |
| May 18, 2026 | 8.16 | 8.34 | 7.92 | 8.20 | 8.20 | -2.15% | 4,337 |
| May 15, 2026 | 8.38 | 8.38 | 7.92 | 8.38 | 8.38 | - | 702 |
| May 14, 2026 | 7.72 | 8.54 | 7.64 | 8.38 | 8.38 | 9.40% | 8,274 |
| May 13, 2026 | 7.90 | 7.98 | 7.60 | 7.66 | 7.66 | 1.32% | 2,352 |
| May 12, 2026 | 8.08 | 8.16 | 7.12 | 7.56 | 7.56 | -5.50% | 16,172 |
| May 11, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -1.23% | 107 |
| May 8, 2026 | 8.06 | 8.20 | 8.00 | 8.10 | 8.10 | 1.00% | 4,199 |
| May 7, 2026 | 8.28 | 8.28 | 7.98 | 8.02 | 8.02 | -1.96% | 2,901 |
| May 6, 2026 | 8.10 | 8.38 | 7.98 | 8.18 | 8.18 | 0.99% | 5,546 |
| May 5, 2026 | 8.16 | 8.16 | 7.96 | 8.10 | 8.10 | -1.94% | 1,992 |
| May 4, 2026 | 8.38 | 8.38 | 7.88 | 8.26 | 8.26 | -1.67% | 1,233 |
| Apr 30, 2026 | 8.18 | 8.40 | 7.86 | 8.40 | 8.40 | 6.60% | 7,171 |
| Apr 29, 2026 | 8.02 | 8.26 | 7.88 | 7.88 | 7.88 | -3.43% | 1,615 |
| Apr 28, 2026 | 8.00 | 8.22 | 8.00 | 8.16 | 8.16 | 3.29% | 954 |
| Apr 27, 2026 | 8.38 | 8.38 | 7.88 | 7.90 | 7.90 | -5.50% | 869 |
| Apr 24, 2026 | 8.18 | 8.54 | 7.94 | 8.36 | 8.36 | 2.45% | 8,799 |
| Apr 23, 2026 | 7.86 | 8.18 | 7.82 | 8.16 | 8.16 | -0.49% | 1,066 |
| Apr 22, 2026 | 7.92 | 8.30 | 7.84 | 8.20 | 8.20 | 3.80% | 1,835 |
| Apr 21, 2026 | 8.06 | 8.30 | 7.90 | 7.90 | 7.90 | -1.99% | 2,378 |
| Apr 20, 2026 | 7.76 | 8.06 | 7.76 | 8.06 | 8.06 | 1.26% | 4,589 |
| Apr 17, 2026 | 7.94 | 7.98 | 7.76 | 7.96 | 7.96 | 0.25% | 889 |
| Apr 16, 2026 | 7.84 | 8.00 | 7.76 | 7.94 | 7.94 | -0.75% | 3,002 |
| Apr 15, 2026 | 8.08 | 8.12 | 7.86 | 8.00 | 8.00 | 0.50% | 4,042 |
| Apr 14, 2026 | 8.12 | 8.12 | 7.94 | 7.96 | 7.96 | -0.50% | 922 |
| Apr 13, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -0.25% | 1,694 |
| Apr 10, 2026 | 8.00 | 8.02 | 7.92 | 8.02 | 8.02 | -1.72% | 1,055 |
| Apr 9, 2026 | 8.06 | 8.28 | 8.06 | 8.16 | 8.16 | 1.24% | 225 |
| Apr 8, 2026 | 8.16 | 8.30 | 7.92 | 8.06 | 8.06 | -1.23% | 3,537 |
| Apr 7, 2026 | 8.00 | 8.30 | 7.94 | 8.16 | 8.16 | -1.69% | 3,490 |
| Apr 2, 2026 | 8.20 | 8.30 | 8.00 | 8.30 | 8.30 | 0.73% | 1,708 |
| Apr 1, 2026 | 8.26 | 8.26 | 7.96 | 8.24 | 8.24 | 0.24% | 20,225 |
| Mar 31, 2026 | 8.08 | 8.28 | 7.96 | 8.22 | 8.22 | 1.73% | 4,528 |
| Mar 30, 2026 | 8.30 | 8.30 | 8.04 | 8.08 | 8.08 | -1.46% | 1,852 |
| Mar 27, 2026 | 8.26 | 8.36 | 8.02 | 8.20 | 8.20 | - | 1,194 |
| Mar 26, 2026 | 8.38 | 8.38 | 7.84 | 8.20 | 8.20 | -2.84% | 2,084 |
| Mar 25, 2026 | 8.20 | 8.58 | 7.82 | 8.44 | 8.44 | 6.57% | 6,150 |
| Mar 24, 2026 | 7.92 | 8.76 | 7.92 | 7.92 | 7.92 | -4.12% | 9,833 |
| Mar 23, 2026 | 8.20 | 8.26 | 7.90 | 8.26 | 8.26 | 3.77% | 1,800 |
| 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 |