Starward Industries Spólka Akcyjna (WSE:STA)
Poland · Delayed Price · Currency is PLN 8.18
+0.08 (0.99%)
At close: May 6, 2026
WSE:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |