Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 8.46
-0.02 (-0.24%)
Nov 3, 2025, 1:40 PM CET
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |