Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 9.38
-0.06 (-0.64%)
May 27, 2026, 12:52 PM CET
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.52 | 9.52 | 9.42 | 9.44 | 9.44 | -0.84% | 7,427 |
| May 25, 2026 | 9.56 | 9.56 | 9.32 | 9.52 | 9.52 | - | 8,152 |
| May 22, 2026 | 9.56 | 9.60 | 9.22 | 9.52 | 9.52 | 1.28% | 11,473 |
| May 21, 2026 | 9.62 | 9.64 | 9.28 | 9.40 | 9.40 | -2.08% | 14,913 |
| May 20, 2026 | 9.64 | 9.64 | 9.52 | 9.60 | 9.60 | 0.42% | 4,029 |
| May 19, 2026 | 9.46 | 9.70 | 9.46 | 9.56 | 9.56 | 1.06% | 6,966 |
| May 18, 2026 | 9.40 | 9.70 | 9.34 | 9.46 | 9.46 | 0.64% | 10,898 |
| May 15, 2026 | 9.66 | 9.66 | 9.34 | 9.40 | 9.40 | -0.84% | 5,368 |
| May 14, 2026 | 9.64 | 9.88 | 9.32 | 9.48 | 9.48 | -1.25% | 44,518 |
| May 13, 2026 | 9.48 | 9.60 | 9.20 | 9.60 | 9.60 | 1.27% | 23,348 |
| May 12, 2026 | 9.40 | 9.48 | 9.30 | 9.48 | 9.48 | 0.42% | 14,018 |
| May 11, 2026 | 9.44 | 9.50 | 9.36 | 9.44 | 9.44 | 1.51% | 10,406 |
| May 8, 2026 | 9.26 | 9.30 | 9.16 | 9.30 | 9.30 | 1.31% | 20,798 |
| May 7, 2026 | 9.10 | 9.30 | 8.90 | 9.18 | 9.18 | 1.55% | 32,126 |
| May 6, 2026 | 8.76 | 9.04 | 8.70 | 9.04 | 9.04 | 3.20% | 14,470 |
| May 5, 2026 | 8.74 | 8.76 | 8.58 | 8.76 | 8.76 | 0.46% | 7,445 |
| May 4, 2026 | 8.76 | 8.98 | 8.72 | 8.72 | 8.72 | -0.23% | 16,556 |
| Apr 30, 2026 | 8.92 | 8.92 | 8.58 | 8.74 | 8.74 | -0.46% | 16,947 |
| Apr 29, 2026 | 8.92 | 9.04 | 8.66 | 8.78 | 8.78 | -1.13% | 25,999 |
| Apr 28, 2026 | 8.60 | 9.20 | 8.42 | 8.88 | 8.88 | 5.71% | 82,827 |
| Apr 27, 2026 | 8.38 | 8.40 | 8.30 | 8.40 | 8.40 | 0.96% | 2,185 |
| Apr 24, 2026 | 8.36 | 8.36 | 8.26 | 8.32 | 8.32 | -0.48% | 4,943 |
| Apr 23, 2026 | 8.42 | 8.42 | 8.34 | 8.36 | 8.36 | -0.95% | 2,793 |
| Apr 22, 2026 | 8.40 | 8.50 | 8.40 | 8.44 | 8.44 | 0.48% | 8,388 |
| Apr 21, 2026 | 8.42 | 8.48 | 8.36 | 8.40 | 8.40 | - | 5,070 |
| Apr 20, 2026 | 8.40 | 8.48 | 8.36 | 8.40 | 8.40 | -0.47% | 9,364 |
| Apr 17, 2026 | 8.44 | 8.50 | 8.38 | 8.44 | 8.44 | -0.24% | 5,438 |
| Apr 16, 2026 | 8.52 | 8.56 | 8.36 | 8.46 | 8.46 | - | 7,941 |
| Apr 15, 2026 | 8.30 | 8.48 | 8.28 | 8.46 | 8.46 | 1.93% | 22,602 |
| Apr 14, 2026 | 8.20 | 8.30 | 8.16 | 8.30 | 8.30 | 1.22% | 4,796 |
| Apr 13, 2026 | 8.26 | 8.26 | 8.18 | 8.20 | 8.20 | -0.73% | 2,965 |
| Apr 10, 2026 | 8.30 | 8.30 | 8.20 | 8.26 | 8.26 | -0.72% | 5,275 |
| Apr 9, 2026 | 8.28 | 8.32 | 8.22 | 8.32 | 8.32 | 0.97% | 1,629 |
| Apr 8, 2026 | 8.32 | 8.32 | 8.20 | 8.24 | 8.24 | -0.96% | 2,821 |
| Apr 7, 2026 | 8.26 | 8.34 | 8.26 | 8.32 | 8.32 | 0.97% | 5,840 |
| Apr 2, 2026 | 8.18 | 8.26 | 8.18 | 8.24 | 8.24 | 0.73% | 2,806 |
| Apr 1, 2026 | 8.20 | 8.24 | 8.06 | 8.18 | 8.18 | -0.24% | 3,863 |
| Mar 31, 2026 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | 0.49% | 490 |
| Mar 30, 2026 | 8.26 | 8.26 | 8.00 | 8.16 | 8.16 | 1.49% | 7,166 |
| Mar 27, 2026 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | -0.50% | 4,573 |
| Mar 26, 2026 | 8.12 | 8.14 | 8.08 | 8.08 | 8.08 | -0.98% | 1,896 |
| Mar 25, 2026 | 8.12 | 8.16 | 8.08 | 8.16 | 8.16 | 0.74% | 1,604 |
| Mar 24, 2026 | 8.18 | 8.18 | 8.08 | 8.10 | 8.10 | -0.98% | 1,050 |
| Mar 23, 2026 | 8.12 | 8.18 | 8.06 | 8.18 | 8.18 | -0.97% | 4,717 |
| 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 |