Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 9.76
-0.14 (-1.41%)
Sep 4, 2026, 4:48 PM CET
Stalprofil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 9.00 | 9.04 | 8.96 | 9.02 | 8.75 | -0.22% | 1,512 |
| Aug 5, 2026 | 9.04 | 9.14 | 9.04 | 9.04 | 8.77 | - | 1,608 |
| Aug 4, 2026 | 9.06 | 9.06 | 8.90 | 9.04 | 8.77 | 0.44% | 3,443 |
| Aug 3, 2026 | 8.86 | 9.04 | 8.86 | 9.00 | 8.73 | 1.58% | 6,787 |
| Jul 31, 2026 | 8.96 | 8.96 | 8.76 | 8.86 | 8.60 | -0.45% | 13,325 |
| Jul 30, 2026 | 9.14 | 9.14 | 8.86 | 8.90 | 8.64 | -2.63% | 8,946 |
| Jul 29, 2026 | 9.22 | 9.22 | 9.14 | 9.14 | 8.87 | -0.22% | 8,960 |
| Jul 28, 2026 | 9.28 | 9.28 | 9.14 | 9.16 | 8.89 | -1.08% | 13,204 |
| Jul 27, 2026 | 9.22 | 9.28 | 9.20 | 9.26 | 8.98 | 0.65% | 3,135 |
| Jul 24, 2026 | 9.18 | 9.22 | 9.14 | 9.20 | 8.93 | 0.22% | 2,436 |
| Jul 23, 2026 | 9.20 | 9.24 | 9.16 | 9.18 | 8.91 | -0.22% | 2,892 |
| Jul 22, 2026 | 9.16 | 9.20 | 9.10 | 9.20 | 8.93 | 0.88% | 4,706 |
| Jul 21, 2026 | 9.16 | 9.16 | 9.10 | 9.12 | 8.85 | 0.66% | 611 |
| Jul 20, 2026 | 9.14 | 9.18 | 9.02 | 9.06 | 8.79 | -0.44% | 2,878 |
| Jul 17, 2026 | 9.24 | 9.24 | 8.94 | 9.10 | 8.83 | -1.30% | 10,344 |
| Jul 16, 2026 | 9.20 | 9.24 | 9.10 | 9.22 | 8.95 | 0.22% | 3,651 |
| Jul 15, 2026 | 9.22 | 9.28 | 9.18 | 9.20 | 8.93 | -0.86% | 3,656 |
| Jul 14, 2026 | 9.46 | 9.50 | 9.16 | 9.28 | 9.00 | -1.69% | 10,726 |
| Jul 13, 2026 | 9.30 | 9.44 | 9.30 | 9.44 | 9.16 | 1.51% | 15,261 |
| Jul 10, 2026 | 9.14 | 9.30 | 9.14 | 9.30 | 9.02 | 0.87% | 5,633 |
| Jul 9, 2026 | 9.12 | 9.24 | 9.10 | 9.22 | 8.95 | 0.66% | 3,688 |
| Jul 8, 2026 | 9.12 | 9.16 | 9.04 | 9.16 | 8.89 | 0.88% | 3,661 |
| Jul 7, 2026 | 9.06 | 9.20 | 8.92 | 9.08 | 8.81 | 1.79% | 3,149 |
| Jul 6, 2026 | 8.80 | 9.04 | 8.78 | 8.92 | 8.66 | 1.36% | 6,667 |
| Jul 3, 2026 | 8.80 | 8.86 | 8.78 | 8.80 | 8.54 | - | 3,940 |
| Jul 2, 2026 | 8.78 | 8.80 | 8.78 | 8.80 | 8.54 | 0.69% | 894 |
| Jul 1, 2026 | 8.80 | 8.82 | 8.74 | 8.74 | 8.48 | -0.68% | 3,063 |
| Jun 30, 2026 | 8.80 | 8.80 | 8.74 | 8.80 | 8.54 | - | 1,301 |
| Jun 29, 2026 | 8.80 | 8.80 | 8.78 | 8.80 | 8.54 | -0.23% | 833 |