Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 9.04
+0.28 (3.20%)
May 6, 2026, 5:00 PM CET
Stalprofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 8.38 | 8.48 | 8.36 | 8.44 | 8.44 | 0.72% | 5,083 |
| Mar 11, 2026 | 8.36 | 8.42 | 8.34 | 8.38 | 8.38 | 0.48% | 568 |
| Mar 10, 2026 | 8.34 | 8.42 | 8.34 | 8.34 | 8.34 | - | 2,060 |
| Mar 9, 2026 | 8.36 | 8.36 | 8.26 | 8.34 | 8.34 | -1.42% | 4,048 |
| Mar 6, 2026 | 8.38 | 8.50 | 8.32 | 8.46 | 8.46 | 1.44% | 3,703 |
| Mar 5, 2026 | 8.24 | 8.40 | 8.24 | 8.34 | 8.34 | 1.21% | 2,387 |
| Mar 4, 2026 | 8.20 | 8.38 | 8.14 | 8.24 | 8.24 | 0.73% | 4,318 |
| Mar 3, 2026 | 8.52 | 8.52 | 8.18 | 8.18 | 8.18 | -2.62% | 12,293 |
| Mar 2, 2026 | 8.62 | 8.62 | 8.40 | 8.40 | 8.40 | -2.55% | 8,713 |
| Feb 27, 2026 | 8.30 | 8.74 | 8.30 | 8.62 | 8.62 | 6.42% | 61,598 |
| Feb 26, 2026 | 8.12 | 8.12 | 8.08 | 8.10 | 8.10 | -0.25% | 1,878 |
| Feb 25, 2026 | 8.04 | 8.12 | 8.04 | 8.12 | 8.12 | 0.74% | 6,714 |
| Feb 24, 2026 | 8.16 | 8.18 | 8.04 | 8.06 | 8.06 | -0.98% | 5,713 |
| Feb 23, 2026 | 8.10 | 8.16 | 8.10 | 8.14 | 8.14 | - | 1,759 |