Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 8.84
-0.06 (-0.67%)
Oct 15, 2026, 3:01 PM CET
Stalprofil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.90 | 8.92 | 8.84 | 8.84 | 8.84 | -0.67% | 1,783 |
| Oct 14, 2026 | 8.86 | 8.94 | 8.86 | 8.90 | 8.90 | 0.45% | 1,999 |
| Oct 13, 2026 | 8.96 | 8.96 | 8.84 | 8.86 | 8.86 | -1.12% | 4,784 |
| Oct 12, 2026 | 8.92 | 8.96 | 8.84 | 8.96 | 8.96 | 0.67% | 4,512 |
| Oct 9, 2026 | 8.72 | 8.96 | 8.70 | 8.90 | 8.90 | 2.06% | 24,127 |
| Oct 8, 2026 | 8.70 | 8.72 | 8.60 | 8.72 | 8.72 | 0.23% | 8,134 |
| Oct 7, 2026 | 8.66 | 8.74 | 8.62 | 8.70 | 8.70 | 0.69% | 5,203 |
| Oct 6, 2026 | 8.70 | 8.70 | 8.60 | 8.64 | 8.64 | -0.92% | 13,016 |
| Oct 5, 2026 | 8.96 | 8.96 | 8.72 | 8.72 | 8.72 | -1.80% | 18,785 |
| Oct 2, 2026 | 9.22 | 9.22 | 8.42 | 8.88 | 8.88 | -3.69% | 35,905 |
| Oct 1, 2026 | 9.26 | 9.36 | 9.22 | 9.22 | 9.22 | -0.65% | 6,807 |
| Sep 30, 2026 | 9.46 | 9.46 | 9.02 | 9.28 | 9.28 | -1.90% | 9,248 |
| Sep 29, 2026 | 9.40 | 9.46 | 9.38 | 9.46 | 9.46 | 0.21% | 2,418 |
| Sep 28, 2026 | 9.38 | 9.48 | 9.38 | 9.44 | 9.44 | 0.64% | 1,185 |
| Sep 25, 2026 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | -1.26% | 1,488 |
| Sep 24, 2026 | 9.44 | 9.50 | 9.34 | 9.50 | 9.50 | 0.42% | 5,099 |
| Sep 23, 2026 | 9.46 | 9.56 | 9.46 | 9.46 | 9.46 | - | 3,255 |
| Sep 22, 2026 | 9.52 | 9.56 | 9.42 | 9.46 | 9.46 | -0.63% | 2,147 |
| Sep 21, 2026 | 9.42 | 9.54 | 9.36 | 9.52 | 9.52 | 1.06% | 5,689 |
| Sep 18, 2026 | 9.54 | 9.56 | 9.36 | 9.42 | 9.42 | -0.42% | 5,020 |
| Sep 17, 2026 | 9.52 | 9.60 | 9.46 | 9.46 | 9.46 | -1.46% | 4,339 |
| Sep 16, 2026 | 9.48 | 9.60 | 9.48 | 9.60 | 9.60 | 1.27% | 1,212 |
| Sep 15, 2026 | 9.50 | 9.56 | 9.48 | 9.48 | 9.48 | -0.42% | 1,847 |
| Sep 14, 2026 | 9.84 | 9.86 | 9.52 | 9.52 | 9.52 | -3.25% | 15,275 |
| Sep 11, 2026 | 9.90 | 9.96 | 9.84 | 9.84 | 9.84 | -0.40% | 3,027 |
| Sep 10, 2026 | 9.88 | 9.90 | 9.76 | 9.88 | 9.88 | - | 1,821 |
| Sep 9, 2026 | 9.82 | 9.90 | 9.78 | 9.88 | 9.88 | - | 4,050 |
| Sep 8, 2026 | 9.98 | 9.98 | 9.80 | 9.88 | 9.88 | -1.20% | 5,716 |
| Sep 7, 2026 | 9.84 | 10.00 | 9.74 | 10.00 | 10.00 | 2.46% | 8,835 |
| Sep 4, 2026 | 9.76 | 9.96 | 9.74 | 9.76 | 9.76 | -1.41% | 6,643 |
| Sep 3, 2026 | 10.00 | 10.10 | 9.76 | 9.90 | 9.90 | -1.98% | 14,813 |
| Sep 2, 2026 | 10.15 | 10.15 | 9.98 | 10.10 | 10.10 | - | 10,464 |
| Sep 1, 2026 | 9.98 | 10.15 | 9.82 | 10.10 | 10.10 | 1.20% | 20,259 |
| Aug 31, 2026 | 9.78 | 10.20 | 9.72 | 9.98 | 9.98 | 2.67% | 75,431 |
| Aug 28, 2026 | 9.70 | 9.78 | 9.70 | 9.72 | 9.72 | 0.83% | 8,717 |
| Aug 27, 2026 | 9.62 | 9.66 | 9.60 | 9.64 | 9.64 | -0.21% | 4,643 |
| Aug 26, 2026 | 9.78 | 9.78 | 9.62 | 9.66 | 9.66 | -1.23% | 5,813 |
| Aug 25, 2026 | 9.76 | 9.78 | 9.72 | 9.78 | 9.78 | - | 1,347 |
| Aug 24, 2026 | 9.72 | 9.86 | 9.72 | 9.78 | 9.78 | - | 7,669 |
| Aug 21, 2026 | 9.78 | 9.80 | 9.72 | 9.78 | 9.78 | 0.41% | 2,915 |
| Aug 20, 2026 | 9.80 | 9.86 | 9.74 | 9.74 | 9.74 | -0.61% | 11,943 |
| Aug 19, 2026 | 9.76 | 9.80 | 9.74 | 9.80 | 9.80 | 0.20% | 11,425 |
| Aug 18, 2026 | 9.82 | 9.84 | 9.70 | 9.78 | 9.78 | -0.20% | 13,777 |
| Aug 17, 2026 | 10.05 | 10.15 | 9.92 | 10.10 | 9.80 | 1.81% | 24,297 |
| Aug 14, 2026 | 10.15 | 10.15 | 9.90 | 9.92 | 9.63 | -1.78% | 17,062 |
| Aug 13, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 9.80 | -0.98% | 20,817 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 9.90 | 2.00% | 30,637 |
| Aug 11, 2026 | 9.80 | 10.30 | 9.78 | 10.00 | 9.70 | 2.46% | 88,661 |
| Aug 10, 2026 | 9.50 | 9.80 | 9.38 | 9.76 | 9.47 | 6.55% | 127,158 |
| Aug 7, 2026 | 9.00 | 9.16 | 9.00 | 9.16 | 8.89 | 1.55% | 7,694 |