Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 8.20
+0.04 (0.49%)
Jan 28, 2026, 3:57 PM CET
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.14 | 8.30 | 8.14 | 8.24 | - | 0.49% | 14,498 |
| Jan 27, 2026 | 8.10 | 8.22 | 8.06 | 8.20 | 8.20 | 0.49% | 9,415 |
| Jan 26, 2026 | 8.02 | 8.16 | 8.00 | 8.16 | 8.16 | 0.99% | 16,636 |
| Jan 23, 2026 | 8.18 | 8.20 | 8.00 | 8.08 | 8.08 | -1.46% | 9,384 |
| Jan 22, 2026 | 8.12 | 8.22 | 8.10 | 8.20 | 8.20 | - | 9,814 |
| Jan 21, 2026 | 8.20 | 8.22 | 8.12 | 8.20 | 8.20 | -0.24% | 522 |
| Jan 20, 2026 | 8.26 | 8.26 | 8.04 | 8.22 | 8.22 | -0.96% | 2,524 |
| Jan 19, 2026 | 8.24 | 8.30 | 8.22 | 8.30 | 8.30 | -0.24% | 1,942 |
| Jan 16, 2026 | 8.04 | 8.46 | 8.00 | 8.32 | 8.32 | 2.97% | 21,306 |
| Jan 15, 2026 | 8.10 | 8.10 | 8.00 | 8.08 | 8.08 | 0.25% | 2,170 |
| Jan 14, 2026 | 8.04 | 8.08 | 7.96 | 8.06 | 8.06 | 0.25% | 4,595 |
| Jan 13, 2026 | 7.98 | 8.06 | 7.88 | 8.04 | 8.04 | -0.25% | 3,536 |
| Jan 12, 2026 | 8.04 | 8.08 | 8.00 | 8.06 | 8.06 | 0.25% | 4,680 |
| Jan 9, 2026 | 8.00 | 8.08 | 8.00 | 8.04 | 8.04 | 0.50% | 1,560 |
| Jan 8, 2026 | 8.10 | 8.10 | 7.84 | 8.00 | 8.00 | -0.99% | 2,613 |
| Jan 7, 2026 | 8.06 | 8.20 | 8.06 | 8.08 | 8.08 | 0.25% | 5,130 |
| Jan 5, 2026 | 7.90 | 8.08 | 7.84 | 8.06 | 8.06 | 1.77% | 6,953 |
| Jan 2, 2026 | 7.94 | 8.00 | 7.80 | 7.92 | 7.92 | 2.33% | 15,961 |
| Dec 30, 2025 | 7.72 | 7.78 | 7.72 | 7.74 | 7.74 | 0.52% | 3,447 |
| Dec 29, 2025 | 7.54 | 7.72 | 7.50 | 7.70 | 7.70 | 2.94% | 7,942 |
| Dec 23, 2025 | 7.44 | 7.50 | 7.38 | 7.48 | 7.48 | 0.54% | 20,476 |
| Dec 22, 2025 | 7.80 | 7.80 | 7.40 | 7.44 | 7.44 | -3.38% | 30,861 |
| Dec 19, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | -0.26% | 8,545 |
| Dec 18, 2025 | 7.88 | 7.88 | 7.70 | 7.72 | 7.72 | -2.28% | 12,963 |
| Dec 17, 2025 | 7.92 | 7.92 | 7.86 | 7.90 | 7.90 | 0.51% | 6,391 |
| Dec 16, 2025 | 7.88 | 7.94 | 7.80 | 7.86 | 7.86 | -0.25% | 8,812 |
| Dec 15, 2025 | 7.84 | 7.94 | 7.84 | 7.88 | 7.88 | - | 14,195 |
| Dec 12, 2025 | 7.94 | 7.96 | 7.88 | 7.88 | 7.88 | -0.76% | 4,695 |
| Dec 11, 2025 | 7.90 | 7.94 | 7.86 | 7.94 | 7.94 | 0.51% | 4,342 |
| Dec 10, 2025 | 7.94 | 7.96 | 7.88 | 7.90 | 7.90 | -0.50% | 3,917 |
| Dec 9, 2025 | 7.92 | 7.94 | 7.90 | 7.94 | 7.94 | 0.25% | 866 |
| Dec 8, 2025 | 7.96 | 7.96 | 7.90 | 7.92 | 7.92 | -0.50% | 2,273 |
| Dec 5, 2025 | 7.98 | 7.98 | 7.90 | 7.96 | 7.96 | -0.50% | 3,495 |
| Dec 4, 2025 | 7.98 | 8.00 | 7.94 | 8.00 | 8.00 | 0.25% | 2,380 |
| Dec 3, 2025 | 8.02 | 8.02 | 7.94 | 7.98 | 7.98 | -0.50% | 1,590 |
| Dec 2, 2025 | 8.02 | 8.02 | 7.96 | 8.02 | 8.02 | - | 9,724 |
| Dec 1, 2025 | 8.04 | 8.04 | 7.98 | 8.02 | 8.02 | -0.25% | 1,626 |
| Nov 28, 2025 | 8.04 | 8.04 | 8.02 | 8.04 | 8.04 | 0.50% | 2,481 |
| Nov 27, 2025 | 8.06 | 8.10 | 8.00 | 8.00 | 8.00 | -0.74% | 1,852 |
| Nov 26, 2025 | 7.96 | 8.08 | 7.96 | 8.06 | 8.06 | 1.26% | 2,199 |
| Nov 25, 2025 | 8.06 | 8.10 | 7.96 | 7.96 | 7.96 | -1.73% | 9,625 |
| Nov 24, 2025 | 8.12 | 8.14 | 8.04 | 8.10 | 8.10 | - | 1,951 |
| Nov 21, 2025 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | -1.46% | 3,520 |
| Nov 20, 2025 | 8.24 | 8.24 | 8.16 | 8.22 | 8.22 | - | 1,171 |
| Nov 19, 2025 | 8.18 | 8.22 | 8.12 | 8.22 | 8.22 | 0.24% | 2,415 |
| Nov 18, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 1,314 |
| Nov 17, 2025 | 8.24 | 8.32 | 8.24 | 8.30 | 8.30 | 0.73% | 546 |
| Nov 14, 2025 | 8.30 | 8.34 | 8.24 | 8.24 | 8.24 | -0.72% | 3,795 |
| Nov 13, 2025 | 8.34 | 8.36 | 8.30 | 8.30 | 8.30 | -0.48% | 214 |
| Nov 12, 2025 | 8.28 | 8.36 | 8.24 | 8.34 | 8.34 | - | 4,856 |