Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 9.06
+0.06 (0.67%)
Jun 16, 2026, 3:04 PM CET
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 9.04 | 9.18 | 9.00 | 9.00 | 9.00 | -1.10% | 7,193 |
| Jun 12, 2026 | 8.98 | 9.16 | 8.98 | 9.10 | 9.10 | 2.02% | 5,559 |
| Jun 11, 2026 | 8.90 | 8.98 | 8.90 | 8.92 | 8.92 | 0.22% | 4,006 |
| Jun 10, 2026 | 9.14 | 9.16 | 8.90 | 8.90 | 8.90 | -1.77% | 7,799 |
| Jun 9, 2026 | 9.02 | 9.34 | 9.02 | 9.06 | 9.06 | -0.22% | 6,151 |
| Jun 8, 2026 | 9.26 | 9.26 | 8.80 | 9.08 | 9.08 | -1.94% | 14,101 |
| Jun 5, 2026 | 9.32 | 9.38 | 9.26 | 9.26 | 9.26 | -0.64% | 2,616 |
| Jun 3, 2026 | 9.34 | 9.46 | 9.32 | 9.32 | 9.32 | -1.27% | 3,641 |
| Jun 2, 2026 | 9.34 | 9.44 | 9.32 | 9.44 | 9.44 | 1.51% | 4,489 |
| Jun 1, 2026 | 9.44 | 9.48 | 9.30 | 9.30 | 9.30 | -1.06% | 5,665 |
| May 29, 2026 | 9.34 | 9.48 | 9.34 | 9.40 | 9.40 | -0.42% | 2,554 |
| May 28, 2026 | 9.40 | 9.44 | 9.36 | 9.44 | 9.44 | 0.43% | 3,098 |
| May 27, 2026 | 9.48 | 9.52 | 9.32 | 9.40 | 9.40 | -0.42% | 7,305 |
| 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 |