Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 7.86
-0.02 (-0.25%)
Dec 15, 2025, 4:36 PM CET
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 8.28 | 8.34 | 8.26 | 8.34 | 8.34 | 0.72% | 3,646 |
| Nov 7, 2025 | 8.34 | 8.40 | 8.28 | 8.28 | 8.28 | -1.19% | 4,338 |
| Nov 6, 2025 | 8.44 | 8.50 | 8.38 | 8.38 | 8.38 | -0.95% | 2,354 |
| Nov 5, 2025 | 8.38 | 8.48 | 8.34 | 8.46 | 8.46 | 0.71% | 3,591 |
| Nov 4, 2025 | 8.44 | 8.48 | 8.38 | 8.40 | 8.40 | -1.18% | 2,969 |
| Nov 3, 2025 | 8.48 | 8.50 | 8.42 | 8.50 | 8.50 | 0.24% | 1,125 |
| Oct 31, 2025 | 8.54 | 8.54 | 8.40 | 8.48 | 8.48 | -0.70% | 3,669 |
| Oct 30, 2025 | 8.58 | 8.58 | 8.46 | 8.54 | 8.54 | - | 3,127 |
| Oct 29, 2025 | 8.50 | 8.66 | 8.50 | 8.54 | 8.54 | 0.23% | 5,604 |
| Oct 28, 2025 | 8.56 | 8.56 | 8.50 | 8.52 | 8.52 | -0.23% | 929 |
| Oct 27, 2025 | 8.64 | 8.64 | 8.54 | 8.54 | 8.54 | -1.39% | 951 |
| Oct 24, 2025 | 8.56 | 8.70 | 8.56 | 8.66 | 8.66 | 1.41% | 1,654 |
| Oct 23, 2025 | 8.62 | 8.62 | 8.54 | 8.54 | 8.54 | -0.93% | 885 |
| Oct 22, 2025 | 8.54 | 8.68 | 8.54 | 8.62 | 8.62 | 0.23% | 1,961 |
| Oct 21, 2025 | 8.44 | 8.70 | 8.36 | 8.60 | 8.60 | 2.14% | 14,199 |
| Oct 20, 2025 | 8.28 | 8.44 | 8.28 | 8.42 | 8.42 | 1.69% | 7,747 |
| Oct 17, 2025 | 8.28 | 8.28 | 8.20 | 8.28 | 8.28 | - | 3,983 |
| Oct 16, 2025 | 8.38 | 8.40 | 8.26 | 8.28 | 8.28 | -1.66% | 3,021 |
| Oct 15, 2025 | 8.34 | 8.42 | 8.30 | 8.42 | 8.42 | - | 1,069 |
| Oct 14, 2025 | 8.34 | 8.44 | 8.22 | 8.42 | 8.42 | 0.24% | 4,640 |
| Oct 13, 2025 | 8.38 | 8.40 | 8.32 | 8.40 | 8.40 | - | 7,710 |
| Oct 10, 2025 | 8.54 | 8.54 | 8.30 | 8.40 | 8.40 | -1.64% | 10,500 |
| Oct 9, 2025 | 8.72 | 8.72 | 8.46 | 8.54 | 8.54 | -1.84% | 12,753 |
| Oct 8, 2025 | 8.98 | 9.00 | 8.56 | 8.70 | 8.70 | -3.33% | 16,702 |
| Oct 7, 2025 | 8.80 | 9.02 | 8.76 | 9.00 | 9.00 | 1.81% | 24,490 |
| Oct 6, 2025 | 9.04 | 9.06 | 8.68 | 8.84 | 8.84 | -1.56% | 32,211 |
| Oct 3, 2025 | 8.36 | 9.10 | 8.36 | 8.98 | 8.98 | 7.67% | 113,353 |