Stalprofil S.A. (WSE:STF)
Poland · Delayed Price · Currency is PLN 9.92
-0.18 (-1.78%)
Aug 14, 2026, 5:00 PM CET
Stalprofil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.15 | 10.15 | 9.90 | 9.92 | 9.92 | -1.78% | 17,062 |
| Aug 13, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 20,817 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 30,637 |
| Aug 11, 2026 | 9.80 | 10.30 | 9.78 | 10.00 | 10.00 | 2.46% | 88,661 |
| Aug 10, 2026 | 9.50 | 9.80 | 9.38 | 9.76 | 9.76 | 6.55% | 127,158 |
| Aug 7, 2026 | 9.00 | 9.16 | 9.00 | 9.16 | 9.16 | 1.55% | 7,694 |
| Aug 6, 2026 | 9.00 | 9.04 | 8.96 | 9.02 | 9.02 | -0.22% | 1,512 |
| Aug 5, 2026 | 9.04 | 9.14 | 9.04 | 9.04 | 9.04 | - | 1,608 |
| Aug 4, 2026 | 9.06 | 9.06 | 8.90 | 9.04 | 9.04 | 0.44% | 3,443 |
| Aug 3, 2026 | 8.86 | 9.04 | 8.86 | 9.00 | 9.00 | 1.58% | 6,787 |
| Jul 31, 2026 | 8.96 | 8.96 | 8.76 | 8.86 | 8.86 | -0.45% | 13,325 |
| Jul 30, 2026 | 9.14 | 9.14 | 8.86 | 8.90 | 8.90 | -2.63% | 8,946 |
| Jul 29, 2026 | 9.22 | 9.22 | 9.14 | 9.14 | 9.14 | -0.22% | 8,960 |
| Jul 28, 2026 | 9.28 | 9.28 | 9.14 | 9.16 | 9.16 | -1.08% | 13,204 |
| Jul 27, 2026 | 9.22 | 9.28 | 9.20 | 9.26 | 9.26 | 0.65% | 3,135 |
| Jul 24, 2026 | 9.18 | 9.22 | 9.14 | 9.20 | 9.20 | 0.22% | 2,436 |
| Jul 23, 2026 | 9.20 | 9.24 | 9.16 | 9.18 | 9.18 | -0.22% | 2,892 |
| Jul 22, 2026 | 9.16 | 9.20 | 9.10 | 9.20 | 9.20 | 0.88% | 4,706 |
| Jul 21, 2026 | 9.16 | 9.16 | 9.10 | 9.12 | 9.12 | 0.66% | 611 |
| Jul 20, 2026 | 9.14 | 9.18 | 9.02 | 9.06 | 9.06 | -0.44% | 2,878 |
| Jul 17, 2026 | 9.24 | 9.24 | 8.94 | 9.10 | 9.10 | -1.30% | 10,344 |
| Jul 16, 2026 | 9.20 | 9.24 | 9.10 | 9.22 | 9.22 | 0.22% | 3,651 |
| Jul 15, 2026 | 9.22 | 9.28 | 9.18 | 9.20 | 9.20 | -0.86% | 3,656 |
| Jul 14, 2026 | 9.46 | 9.50 | 9.16 | 9.28 | 9.28 | -1.69% | 10,726 |
| Jul 13, 2026 | 9.30 | 9.44 | 9.30 | 9.44 | 9.44 | 1.51% | 15,261 |
| Jul 10, 2026 | 9.14 | 9.30 | 9.14 | 9.30 | 9.30 | 0.87% | 5,633 |
| Jul 9, 2026 | 9.12 | 9.24 | 9.10 | 9.22 | 9.22 | 0.66% | 3,688 |
| Jul 8, 2026 | 9.12 | 9.16 | 9.04 | 9.16 | 9.16 | 0.88% | 3,661 |
| Jul 7, 2026 | 9.06 | 9.20 | 8.92 | 9.08 | 9.08 | 1.79% | 3,149 |
| Jul 6, 2026 | 8.80 | 9.04 | 8.78 | 8.92 | 8.92 | 1.36% | 6,667 |
| Jul 3, 2026 | 8.80 | 8.86 | 8.78 | 8.80 | 8.80 | - | 3,940 |
| Jul 2, 2026 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.69% | 894 |
| Jul 1, 2026 | 8.80 | 8.82 | 8.74 | 8.74 | 8.74 | -0.68% | 3,063 |
| Jun 30, 2026 | 8.80 | 8.80 | 8.74 | 8.80 | 8.80 | - | 1,301 |
| Jun 29, 2026 | 8.80 | 8.80 | 8.78 | 8.80 | 8.80 | -0.23% | 833 |
| Jun 26, 2026 | 8.86 | 8.86 | 8.68 | 8.82 | 8.82 | -0.45% | 6,407 |
| Jun 25, 2026 | 8.86 | 8.88 | 8.82 | 8.86 | 8.86 | - | 715 |
| Jun 24, 2026 | 8.86 | 8.90 | 8.86 | 8.86 | 8.86 | - | 1,133 |
| Jun 23, 2026 | 8.82 | 8.88 | 8.80 | 8.86 | 8.86 | 0.45% | 3,402 |
| Jun 22, 2026 | 8.88 | 8.90 | 8.82 | 8.82 | 8.82 | -0.90% | 3,641 |
| Jun 19, 2026 | 8.98 | 8.98 | 8.90 | 8.90 | 8.90 | - | 2,281 |
| Jun 18, 2026 | 9.10 | 9.14 | 8.90 | 8.90 | 8.90 | -1.98% | 5,002 |
| Jun 17, 2026 | 9.12 | 9.14 | 9.08 | 9.08 | 9.08 | -0.22% | 1,114 |
| Jun 16, 2026 | 9.02 | 9.16 | 8.80 | 9.10 | 9.10 | 1.11% | 11,857 |
| 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 |