Stalprodukt S.A. (WSE:STP)
Poland · Delayed Price · Currency is PLN 261.00
-4.00 (-1.51%)
Jan 29, 2026, 5:00 PM CET
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 265.00 | 266.00 | 261.00 | 261.00 | 261.00 | -1.51% | 720 |
| Jan 28, 2026 | 265.00 | 266.00 | 261.00 | 265.00 | 265.00 | -0.38% | 508 |
| Jan 27, 2026 | 259.00 | 267.00 | 259.00 | 266.00 | 266.00 | 1.14% | 873 |
| Jan 26, 2026 | 262.00 | 264.00 | 258.00 | 263.00 | 263.00 | 0.77% | 583 |
| Jan 23, 2026 | 263.00 | 263.00 | 260.00 | 261.00 | 261.00 | -0.76% | 192 |
| Jan 22, 2026 | 260.00 | 265.00 | 258.00 | 263.00 | 263.00 | - | 1,346 |
| Jan 21, 2026 | 260.00 | 264.00 | 260.00 | 263.00 | 263.00 | 0.77% | 6,245 |
| Jan 20, 2026 | 262.00 | 264.00 | 258.00 | 261.00 | 261.00 | -0.38% | 1,430 |
| Jan 19, 2026 | 260.00 | 264.00 | 259.00 | 262.00 | 262.00 | - | 561 |
| Jan 16, 2026 | 250.00 | 263.00 | 250.00 | 262.00 | 262.00 | 3.97% | 3,036 |
| Jan 15, 2026 | 250.00 | 252.00 | 247.00 | 252.00 | 252.00 | - | 529 |
| Jan 14, 2026 | 251.00 | 254.00 | 249.00 | 252.00 | 252.00 | 0.40% | 907 |
| Jan 13, 2026 | 247.00 | 253.00 | 246.00 | 251.00 | 251.00 | 1.62% | 543 |
| Jan 12, 2026 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 0.41% | 134 |
| Jan 9, 2026 | 246.00 | 246.00 | 245.00 | 246.00 | 246.00 | 0.82% | 606 |
| Jan 8, 2026 | 245.00 | 249.00 | 244.00 | 244.00 | 244.00 | 0.41% | 437 |
| Jan 7, 2026 | 238.00 | 243.00 | 238.00 | 243.00 | 243.00 | 0.83% | 871 |
| Jan 5, 2026 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.82% | 193 |
| Jan 2, 2026 | 236.00 | 243.00 | 234.00 | 243.00 | 243.00 | 3.85% | 1,398 |
| Dec 30, 2025 | 233.00 | 237.00 | 231.00 | 234.00 | 234.00 | 0.86% | 576 |
| Dec 29, 2025 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 589 |
| Dec 23, 2025 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | -1.69% | 787 |
| Dec 22, 2025 | 228.00 | 236.00 | 217.00 | 236.00 | 236.00 | 1.72% | 4,147 |
| Dec 19, 2025 | 235.00 | 237.00 | 225.00 | 232.00 | 232.00 | -1.28% | 3,708 |
| Dec 18, 2025 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.84% | 104 |
| Dec 17, 2025 | 239.00 | 239.00 | 235.00 | 237.00 | 237.00 | -0.84% | 1,040 |
| Dec 16, 2025 | 237.00 | 239.00 | 237.00 | 239.00 | 239.00 | 1.27% | 241 |
| Dec 15, 2025 | 239.00 | 239.00 | 233.00 | 236.00 | 236.00 | -0.84% | 981 |
| Dec 12, 2025 | 240.00 | 240.00 | 235.00 | 238.00 | 238.00 | -0.83% | 1,294 |
| Dec 11, 2025 | 240.00 | 240.00 | 237.00 | 240.00 | 240.00 | - | 217 |
| Dec 10, 2025 | 239.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.41% | 249 |
| Dec 9, 2025 | 241.00 | 241.00 | 239.00 | 241.00 | 241.00 | - | 86 |
| Dec 8, 2025 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.41% | 98 |
| Dec 5, 2025 | 243.00 | 245.00 | 240.00 | 242.00 | 242.00 | -2.42% | 258 |
| Dec 4, 2025 | 248.00 | 248.00 | 243.00 | 248.00 | 248.00 | 0.40% | 314 |
| Dec 3, 2025 | 241.00 | 249.00 | 241.00 | 247.00 | 247.00 | 2.49% | 617 |
| Dec 2, 2025 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -1.23% | 91 |
| Dec 1, 2025 | 238.00 | 245.00 | 238.00 | 244.00 | 244.00 | 1.67% | 1,146 |
| Nov 28, 2025 | 237.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.27% | 433 |
| Nov 27, 2025 | 242.00 | 242.00 | 237.00 | 237.00 | 237.00 | -2.07% | 680 |
| Nov 26, 2025 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.41% | 188 |
| Nov 25, 2025 | 245.00 | 245.00 | 241.00 | 241.00 | 241.00 | -1.63% | 570 |
| Nov 24, 2025 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | - | 347 |
| Nov 21, 2025 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | - | 247 |
| Nov 20, 2025 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.82% | 138 |
| Nov 19, 2025 | 242.00 | 243.00 | 240.00 | 243.00 | 243.00 | -0.82% | 218 |
| Nov 18, 2025 | 248.00 | 248.00 | 241.00 | 245.00 | 245.00 | -2.39% | 1,261 |
| Nov 17, 2025 | 258.00 | 258.00 | 248.00 | 251.00 | 251.00 | -2.71% | 867 |
| Nov 14, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 605 |
| Nov 13, 2025 | 259.00 | 260.00 | 258.00 | 260.00 | 260.00 | -0.38% | 146 |