Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 8.06
+0.02 (0.25%)
Sep 12, 2025, 2:26 PM CET
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.04 | 8.06 | 8.00 | 8.02 | 8.02 | -0.25% | 2,808 |
| Sep 11, 2025 | 8.04 | 8.06 | 8.00 | 8.04 | 8.04 | -0.25% | 2,178 |
| Sep 10, 2025 | 8.04 | 8.06 | 7.96 | 8.06 | 8.06 | 0.25% | 15,691 |
| Sep 9, 2025 | 8.00 | 8.04 | 7.96 | 8.04 | 8.04 | 1.01% | 2,330 |
| Sep 8, 2025 | 7.94 | 8.00 | 7.94 | 7.96 | 7.96 | 0.25% | 1,804 |
| Sep 5, 2025 | 8.02 | 8.02 | 7.90 | 7.94 | 7.94 | -0.50% | 3,418 |
| Sep 4, 2025 | 8.00 | 8.02 | 7.98 | 7.98 | 7.98 | -0.25% | 2,827 |
| Sep 3, 2025 | 8.06 | 8.06 | 7.98 | 8.00 | 8.00 | -0.74% | 3,364 |
| Sep 2, 2025 | 8.06 | 8.10 | 8.02 | 8.06 | 8.06 | - | 1,411 |
| Sep 1, 2025 | 8.06 | 8.06 | 8.02 | 8.06 | 8.06 | - | 2,847 |
| Aug 29, 2025 | 8.08 | 8.10 | 7.94 | 8.06 | 8.06 | -0.25% | 1,083 |
| Aug 28, 2025 | 8.02 | 8.10 | 7.98 | 8.08 | 8.08 | -0.25% | 4,142 |
| Aug 27, 2025 | 8.08 | 8.10 | 8.02 | 8.10 | 8.10 | 0.25% | 1,486 |
| Aug 26, 2025 | 8.10 | 8.14 | 8.06 | 8.08 | 8.08 | -0.25% | 6,259 |
| Aug 25, 2025 | 8.08 | 8.14 | 8.02 | 8.10 | 8.10 | - | 10,647 |
| Aug 22, 2025 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | -0.25% | 1,607 |
| Aug 21, 2025 | 8.08 | 8.14 | 8.08 | 8.12 | 8.12 | 0.50% | 1,535 |
| Aug 20, 2025 | 8.10 | 8.18 | 8.08 | 8.08 | 8.08 | -0.25% | 12,847 |
| Aug 19, 2025 | 8.12 | 8.12 | 8.04 | 8.10 | 8.10 | -2.88% | 5,767 |
| Aug 18, 2025 | 8.34 | 8.34 | 8.22 | 8.34 | 8.04 | - | 19,038 |
| Aug 14, 2025 | 8.38 | 8.40 | 8.34 | 8.34 | 8.04 | -0.71% | 3,181 |
| Aug 13, 2025 | 8.40 | 8.42 | 8.38 | 8.40 | 8.10 | - | 5,211 |
| Aug 12, 2025 | 8.40 | 8.46 | 8.40 | 8.40 | 8.10 | -0.47% | 3,731 |
| Aug 11, 2025 | 8.42 | 8.44 | 8.36 | 8.44 | 8.14 | - | 3,744 |
| Aug 8, 2025 | 8.30 | 8.44 | 8.22 | 8.44 | 8.14 | 1.20% | 3,979 |
| Aug 7, 2025 | 8.34 | 8.34 | 8.24 | 8.34 | 8.04 | - | 5,997 |
| Aug 6, 2025 | 8.34 | 8.36 | 8.24 | 8.34 | 8.04 | - | 3,190 |
| Aug 5, 2025 | 8.34 | 8.34 | 8.26 | 8.34 | 8.04 | 0.24% | 2,772 |
| Aug 4, 2025 | 8.26 | 8.38 | 8.16 | 8.32 | 8.02 | -1.42% | 8,410 |
| Aug 1, 2025 | 8.48 | 8.48 | 8.34 | 8.44 | 8.14 | -0.71% | 10,420 |
| Jul 31, 2025 | 8.50 | 8.52 | 8.44 | 8.50 | 8.19 | - | 5,018 |
| Jul 30, 2025 | 8.54 | 8.60 | 8.50 | 8.50 | 8.19 | -0.23% | 5,415 |
| Jul 29, 2025 | 8.56 | 8.58 | 8.52 | 8.52 | 8.21 | -0.93% | 2,547 |
| Jul 28, 2025 | 8.64 | 8.74 | 8.58 | 8.60 | 8.29 | -0.46% | 5,931 |
| Jul 25, 2025 | 8.66 | 8.66 | 8.44 | 8.64 | 8.33 | -0.46% | 9,807 |
| Jul 24, 2025 | 8.52 | 8.80 | 8.52 | 8.68 | 8.37 | 1.88% | 13,024 |
| Jul 23, 2025 | 8.50 | 8.54 | 8.46 | 8.52 | 8.21 | 0.47% | 4,450 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.46 | 8.48 | 8.17 | - | 3,086 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.44 | 8.48 | 8.17 | - | 2,756 |
| Jul 18, 2025 | 8.48 | 8.50 | 8.44 | 8.48 | 8.17 | - | 6,804 |
| Jul 17, 2025 | 8.50 | 8.50 | 8.44 | 8.48 | 8.17 | 0.24% | 1,087 |
| Jul 16, 2025 | 8.48 | 8.50 | 8.44 | 8.46 | 8.16 | -0.24% | 2,618 |
| Jul 15, 2025 | 8.50 | 8.50 | 8.44 | 8.48 | 8.17 | - | 3,050 |
| Jul 14, 2025 | 8.52 | 8.56 | 8.48 | 8.48 | 8.17 | -0.47% | 12,670 |
| Jul 11, 2025 | 8.56 | 8.56 | 8.52 | 8.52 | 8.21 | -0.47% | 1,326 |
| Jul 10, 2025 | 8.50 | 8.56 | 8.50 | 8.56 | 8.25 | 0.71% | 1,401 |
| Jul 9, 2025 | 8.54 | 8.58 | 8.50 | 8.50 | 8.19 | -0.23% | 1,379 |
| Jul 8, 2025 | 8.58 | 8.58 | 8.48 | 8.52 | 8.21 | - | 4,746 |
| Jul 7, 2025 | 8.56 | 8.60 | 8.52 | 8.52 | 8.21 | -0.93% | 2,342 |
| Jul 4, 2025 | 8.60 | 8.60 | 8.56 | 8.60 | 8.29 | - | 1,733 |