Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 8.08
+0.02 (0.25%)
Jan 7, 2026, 4:49 PM CET
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |