Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 9.50
0.00 (0.00%)
Sep 25, 2026, 10:05 AM CET
Stalprofil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |