Starward Industries Spólka Akcyjna (WSE:STA)
Poland · Delayed Price · Currency is PLN 7.76
-0.02 (-0.26%)
At close: Sep 9, 2026
WSE:STA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 7.56 | 7.78 | 7.50 | 7.78 | 7.78 | 2.91% | 1,687 |
| Sep 7, 2026 | 7.78 | 7.80 | 7.50 | 7.56 | 7.56 | -2.83% | 527 |
| Sep 4, 2026 | 7.80 | 7.80 | 7.48 | 7.78 | 7.78 | -0.26% | 1,400 |
| Sep 3, 2026 | 7.80 | 7.80 | 7.48 | 7.80 | 7.80 | 1.56% | 542 |
| Sep 2, 2026 | 7.60 | 7.68 | 7.28 | 7.68 | 7.68 | -1.54% | 668 |
| Sep 1, 2026 | 7.50 | 7.80 | 7.20 | 7.80 | 7.80 | 2.63% | 604 |
| Aug 31, 2026 | 7.64 | 7.84 | 7.48 | 7.60 | 7.60 | -0.52% | 1,852 |
| Aug 28, 2026 | 7.42 | 7.64 | 7.42 | 7.64 | 7.64 | 1.87% | 191 |
| Aug 27, 2026 | 7.64 | 7.64 | 7.40 | 7.50 | 7.50 | 1.35% | 494 |
| Aug 26, 2026 | 7.40 | 7.64 | 7.30 | 7.40 | 7.40 | -3.14% | 111 |
| Aug 25, 2026 | 7.50 | 7.64 | 7.14 | 7.64 | 7.64 | 2.69% | 2,163 |
| Aug 24, 2026 | 7.64 | 7.64 | 7.42 | 7.44 | 7.44 | -2.62% | 1,050 |
| Aug 21, 2026 | 7.60 | 7.64 | 7.50 | 7.64 | 7.64 | -0.52% | 961 |
| Aug 20, 2026 | 7.64 | 7.68 | 7.64 | 7.68 | 7.68 | -2.78% | 731 |
| Aug 19, 2026 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | -1.99% | 282 |
| Aug 18, 2026 | 7.82 | 8.06 | 7.64 | 8.06 | 8.06 | -0.74% | 916 |
| Aug 17, 2026 | 8.18 | 8.18 | 7.86 | 8.12 | 8.12 | -0.73% | 875 |
| Aug 14, 2026 | 7.82 | 8.18 | 7.82 | 8.18 | 8.18 | 0.74% | 688 |
| Aug 13, 2026 | 7.94 | 8.20 | 7.84 | 8.12 | 8.12 | -0.98% | 1,268 |
| Aug 12, 2026 | 8.20 | 8.20 | 7.86 | 8.20 | 8.20 | - | 1,055 |
| Aug 11, 2026 | 8.22 | 8.22 | 8.02 | 8.20 | 8.20 | 3.02% | 178 |
| Aug 10, 2026 | 8.10 | 8.26 | 7.88 | 7.96 | 7.96 | -1.49% | 954 |
| Aug 7, 2026 | 8.08 | 8.08 | 7.84 | 8.08 | 8.08 | - | 918 |
| Aug 6, 2026 | 7.56 | 8.08 | 7.56 | 8.08 | 8.08 | 6.32% | 1,202 |
| Aug 5, 2026 | 7.60 | 7.62 | 7.60 | 7.60 | 7.60 | -0.52% | 304 |
| Aug 4, 2026 | 7.50 | 7.64 | 7.30 | 7.64 | 7.64 | 0.53% | 1,990 |
| Aug 3, 2026 | 7.50 | 7.66 | 7.44 | 7.60 | 7.60 | 2.15% | 1,409 |
| Jul 31, 2026 | 7.60 | 7.68 | 7.20 | 7.44 | 7.44 | -3.88% | 1,489 |
| Jul 30, 2026 | 7.88 | 8.08 | 7.40 | 7.74 | 7.74 | 0.52% | 1,418 |
| Jul 29, 2026 | 7.86 | 8.08 | 7.70 | 7.70 | 7.70 | -3.75% | 1,578 |
| Jul 28, 2026 | 7.78 | 8.00 | 7.40 | 8.00 | 8.00 | 3.36% | 1,931 |
| Jul 27, 2026 | 8.00 | 8.12 | 7.56 | 7.74 | 7.74 | -4.91% | 7,177 |
| Jul 24, 2026 | 7.96 | 8.16 | 7.96 | 8.14 | 8.14 | - | 1,665 |
| Jul 23, 2026 | 7.80 | 8.14 | 7.80 | 8.14 | 8.14 | 0.25% | 1,071 |
| Jul 22, 2026 | 7.98 | 8.12 | 7.58 | 8.12 | 8.12 | 7.41% | 801 |
| Jul 21, 2026 | 8.14 | 8.16 | 7.56 | 7.56 | 7.56 | -5.26% | 1,847 |
| Jul 20, 2026 | 8.12 | 8.12 | 7.98 | 7.98 | 7.98 | -4.77% | 748 |
| Jul 17, 2026 | 8.42 | 8.42 | 8.06 | 8.38 | 8.38 | -0.24% | 1,711 |
| Jul 16, 2026 | 8.12 | 8.42 | 8.12 | 8.40 | 8.40 | -0.24% | 1,028 |
| Jul 15, 2026 | 8.18 | 8.42 | 8.02 | 8.42 | 8.42 | 4.99% | 3,477 |
| Jul 14, 2026 | 8.00 | 8.10 | 8.00 | 8.02 | 8.02 | -1.96% | 221 |
| Jul 13, 2026 | 8.18 | 8.20 | 7.96 | 8.18 | 8.18 | 0.25% | 686 |
| Jul 10, 2026 | 8.16 | 8.16 | 8.00 | 8.16 | 8.16 | - | 761 |
| Jul 9, 2026 | 8.16 | 8.16 | 7.96 | 8.16 | 8.16 | 0.49% | 246 |
| Jul 8, 2026 | 8.16 | 8.16 | 7.92 | 8.12 | 8.12 | -0.49% | 2,311 |
| Jul 7, 2026 | 8.18 | 8.18 | 7.88 | 8.16 | 8.16 | 0.25% | 3,454 |
| Jul 6, 2026 | 7.94 | 8.30 | 7.80 | 8.14 | 8.14 | 4.36% | 11,038 |
| Jul 3, 2026 | 7.30 | 7.92 | 7.30 | 7.80 | 7.80 | 7.44% | 4,182 |
| Jul 2, 2026 | 7.40 | 7.80 | 7.12 | 7.26 | 7.26 | 4.61% | 5,293 |
| Jul 1, 2026 | 7.42 | 7.42 | 6.88 | 6.94 | 6.94 | -1.42% | 658 |