Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 8.26
0.00 (0.00%)
At close: Mar 20, 2026
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.26 | 8.32 | 8.14 | 8.26 | 8.26 | - | 3,850 |
| Mar 19, 2026 | 8.38 | 8.38 | 8.12 | 8.26 | 8.26 | -1.43% | 10,963 |
| Mar 18, 2026 | 8.36 | 8.38 | 8.30 | 8.38 | 8.38 | 0.96% | 2,400 |
| Mar 17, 2026 | 8.30 | 8.38 | 8.26 | 8.30 | 8.30 | - | 4,920 |
| Mar 16, 2026 | 8.36 | 8.38 | 8.22 | 8.30 | 8.30 | -0.72% | 2,958 |
| Mar 13, 2026 | 8.40 | 8.40 | 8.30 | 8.36 | 8.36 | -0.95% | 3,137 |
| Mar 12, 2026 | 8.38 | 8.48 | 8.36 | 8.44 | 8.44 | 0.72% | 5,083 |
| Mar 11, 2026 | 8.36 | 8.42 | 8.34 | 8.38 | 8.38 | 0.48% | 568 |
| Mar 10, 2026 | 8.34 | 8.42 | 8.34 | 8.34 | 8.34 | - | 2,060 |
| Mar 9, 2026 | 8.36 | 8.36 | 8.26 | 8.34 | 8.34 | -1.42% | 4,048 |
| Mar 6, 2026 | 8.38 | 8.50 | 8.32 | 8.46 | 8.46 | 1.44% | 3,703 |
| Mar 5, 2026 | 8.24 | 8.40 | 8.24 | 8.34 | 8.34 | 1.21% | 2,387 |
| Mar 4, 2026 | 8.20 | 8.38 | 8.14 | 8.24 | 8.24 | 0.73% | 4,318 |
| Mar 3, 2026 | 8.52 | 8.52 | 8.18 | 8.18 | 8.18 | -2.62% | 12,293 |
| Mar 2, 2026 | 8.62 | 8.62 | 8.40 | 8.40 | 8.40 | -2.55% | 8,713 |
| Feb 27, 2026 | 8.30 | 8.74 | 8.30 | 8.62 | 8.62 | 6.42% | 61,598 |
| 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 |