Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 8.40
-0.14 (-1.64%)
Oct 10, 2025, 5:00 PM CET
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 8.28 | 8.36 | 8.26 | 8.34 | 8.34 | 0.72% | 9,224 |
| Oct 1, 2025 | 8.26 | 8.40 | 8.26 | 8.28 | 8.28 | 0.49% | 4,010 |
| Sep 30, 2025 | 8.36 | 8.36 | 8.22 | 8.24 | 8.24 | -1.44% | 2,695 |
| Sep 29, 2025 | 8.34 | 8.38 | 8.26 | 8.36 | 8.36 | 0.97% | 7,235 |
| Sep 26, 2025 | 8.30 | 8.38 | 8.22 | 8.28 | 8.28 | -1.43% | 3,200 |
| Sep 25, 2025 | 8.42 | 8.50 | 8.38 | 8.40 | 8.40 | - | 6,445 |
| Sep 24, 2025 | 8.30 | 8.42 | 8.18 | 8.40 | 8.40 | 0.48% | 8,407 |
| Sep 23, 2025 | 8.30 | 8.36 | 8.12 | 8.36 | 8.36 | 0.72% | 7,482 |
| Sep 22, 2025 | 8.28 | 8.30 | 8.18 | 8.30 | 8.30 | - | 4,421 |
| Sep 19, 2025 | 8.14 | 8.30 | 8.10 | 8.30 | 8.30 | 1.47% | 11,250 |
| Sep 18, 2025 | 8.08 | 8.30 | 8.08 | 8.18 | 8.18 | 1.24% | 12,996 |
| Sep 17, 2025 | 7.98 | 8.08 | 7.96 | 8.08 | 8.08 | 0.25% | 3,044 |
| Sep 16, 2025 | 8.06 | 8.06 | 7.96 | 8.06 | 8.06 | - | 4,947 |
| Sep 15, 2025 | 8.04 | 8.08 | 7.98 | 8.06 | 8.06 | 0.50% | 3,785 |
| 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 |