Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 8.52
+0.42 (5.19%)
Feb 27, 2026, 4:27 PM CET
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.12 | 8.12 | 8.08 | 8.10 | 8.10 | -0.25% | 1,878 |
| Feb 25, 2026 | 8.04 | 8.12 | 8.04 | 8.12 | 8.12 | 0.74% | 6,714 |
| Feb 24, 2026 | 8.16 | 8.18 | 8.04 | 8.06 | 8.06 | -0.98% | 5,713 |
| Feb 23, 2026 | 8.10 | 8.16 | 8.10 | 8.14 | 8.14 | - | 1,759 |
| Feb 20, 2026 | 8.14 | 8.16 | 8.06 | 8.14 | 8.14 | - | 991 |
| Feb 19, 2026 | 8.16 | 8.16 | 8.12 | 8.14 | 8.14 | 0.25% | 711 |
| Feb 18, 2026 | 8.10 | 8.14 | 8.10 | 8.12 | 8.12 | 0.25% | 809 |
| Feb 17, 2026 | 8.10 | 8.12 | 8.08 | 8.10 | 8.10 | - | 1,790 |
| Feb 16, 2026 | 8.10 | 8.18 | 8.08 | 8.10 | 8.10 | - | 5,254 |
| Feb 13, 2026 | 8.10 | 8.14 | 8.08 | 8.10 | 8.10 | - | 1,927 |
| Feb 12, 2026 | 8.16 | 8.16 | 8.08 | 8.10 | 8.10 | - | 427 |
| Feb 11, 2026 | 8.04 | 8.18 | 8.04 | 8.10 | 8.10 | 0.75% | 9,790 |
| Feb 10, 2026 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.74% | 1,732 |
| Feb 9, 2026 | 8.10 | 8.18 | 8.10 | 8.10 | 8.10 | - | 1,159 |
| Feb 6, 2026 | 8.16 | 8.20 | 8.10 | 8.10 | 8.10 | -1.70% | 1,732 |
| Feb 5, 2026 | 8.20 | 8.26 | 8.16 | 8.24 | 8.24 | 0.49% | 3,451 |
| Feb 4, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 4,946 |
| Feb 3, 2026 | 8.16 | 8.16 | 8.06 | 8.10 | 8.10 | -0.74% | 2,053 |
| Feb 2, 2026 | 8.18 | 8.18 | 8.06 | 8.16 | 8.16 | -0.24% | 2,377 |
| Jan 30, 2026 | 8.20 | 8.24 | 8.06 | 8.18 | 8.18 | -0.73% | 7,586 |
| Jan 29, 2026 | 8.24 | 8.24 | 8.16 | 8.24 | 8.24 | - | 3,140 |
| Jan 28, 2026 | 8.14 | 8.30 | 8.14 | 8.24 | 8.24 | 0.49% | 16,228 |
| 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 |