Stalprodukt S.A. (WSE:STP)
Poland · Delayed Price · Currency is PLN 246.00
+5.00 (2.07%)
Sep 8, 2025, 5:00 PM CET
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.82% | 153 |
| Sep 4, 2025 | 247.00 | 247.00 | 239.00 | 243.00 | 243.00 | -1.62% | 1,121 |
| Sep 3, 2025 | 243.00 | 247.00 | 242.00 | 247.00 | 247.00 | 1.23% | 1,454 |
| Sep 2, 2025 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 0.83% | 211 |
| Sep 1, 2025 | 240.00 | 244.00 | 239.00 | 242.00 | 242.00 | 0.41% | 484 |
| Aug 29, 2025 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | -2.43% | 1,161 |
| Aug 28, 2025 | 250.00 | 250.00 | 243.00 | 247.00 | 247.00 | -0.40% | 662 |
| Aug 27, 2025 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | -2.75% | 213 |
| Aug 26, 2025 | 251.00 | 255.00 | 251.00 | 255.00 | 255.00 | 1.59% | 853 |
| Aug 25, 2025 | 247.00 | 251.00 | 245.00 | 251.00 | 251.00 | 0.40% | 880 |
| Aug 22, 2025 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1.21% | 99 |
| Aug 21, 2025 | 252.00 | 252.00 | 246.00 | 247.00 | 247.00 | -1.59% | 246 |
| Aug 20, 2025 | 245.00 | 251.00 | 245.00 | 251.00 | 251.00 | 2.45% | 1,393 |
| Aug 19, 2025 | 238.00 | 246.00 | 238.00 | 245.00 | 245.00 | 2.94% | 872 |
| Aug 18, 2025 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -2.06% | 894 |
| Aug 14, 2025 | 246.00 | 248.00 | 242.00 | 243.00 | 243.00 | -1.62% | 535 |
| Aug 13, 2025 | 251.00 | 251.00 | 243.00 | 247.00 | 247.00 | -1.59% | 711 |
| Aug 12, 2025 | 254.00 | 254.00 | 249.00 | 251.00 | 251.00 | -1.18% | 65 |
| Aug 11, 2025 | 256.00 | 257.00 | 252.00 | 254.00 | 254.00 | -0.39% | 478 |
| Aug 8, 2025 | 247.00 | 255.00 | 247.00 | 255.00 | 255.00 | 3.24% | 1,233 |
| Aug 7, 2025 | 247.00 | 249.00 | 247.00 | 247.00 | 247.00 | - | 76 |
| Aug 6, 2025 | 247.00 | 247.00 | 245.00 | 247.00 | 247.00 | - | 58 |
| Aug 5, 2025 | 245.00 | 250.00 | 245.00 | 247.00 | 247.00 | - | 191 |
| Aug 4, 2025 | 252.00 | 253.00 | 244.00 | 247.00 | 247.00 | -0.80% | 506 |
| Aug 1, 2025 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | -1.97% | 144 |
| Jul 31, 2025 | 253.00 | 254.00 | 251.00 | 254.00 | 254.00 | 0.40% | 160 |
| Jul 30, 2025 | 251.00 | 254.00 | 250.00 | 253.00 | 253.00 | -0.39% | 124 |
| Jul 29, 2025 | 250.00 | 256.00 | 249.00 | 254.00 | 254.00 | 0.79% | 707 |
| Jul 28, 2025 | 249.00 | 253.00 | 249.00 | 252.00 | 252.00 | 0.80% | 257 |
| Jul 25, 2025 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 70 |
| Jul 24, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | 190 |
| Jul 23, 2025 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.40% | 133 |
| Jul 22, 2025 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | - | 21 |
| Jul 21, 2025 | 251.00 | 251.00 | 246.00 | 249.00 | 249.00 | - | 269 |
| Jul 18, 2025 | 251.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.40% | 265 |
| Jul 17, 2025 | 252.00 | 252.00 | 245.00 | 250.00 | 250.00 | -0.79% | 395 |
| Jul 16, 2025 | 253.00 | 253.00 | 248.00 | 252.00 | 252.00 | -0.40% | 329 |
| Jul 15, 2025 | 251.00 | 253.00 | 250.00 | 253.00 | 253.00 | 0.80% | 150 |
| Jul 14, 2025 | 251.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.40% | 86 |
| Jul 11, 2025 | 253.00 | 254.00 | 251.00 | 252.00 | 252.00 | -0.40% | 46 |
| Jul 10, 2025 | 253.00 | 255.00 | 251.00 | 253.00 | 253.00 | - | 447 |
| Jul 9, 2025 | 255.00 | 257.00 | 251.00 | 253.00 | 253.00 | - | 341 |
| Jul 8, 2025 | 256.00 | 256.00 | 252.00 | 253.00 | 253.00 | -1.56% | 83 |
| Jul 7, 2025 | 260.00 | 260.00 | 253.00 | 257.00 | 257.00 | -1.53% | 350 |
| Jul 4, 2025 | 257.00 | 261.00 | 255.00 | 261.00 | 261.00 | 1.95% | 810 |
| Jul 3, 2025 | 246.00 | 256.00 | 245.00 | 256.00 | 256.00 | 4.07% | 975 |
| Jul 2, 2025 | 242.00 | 246.00 | 239.00 | 246.00 | 246.00 | - | 330 |
| Jul 1, 2025 | 245.00 | 247.00 | 243.00 | 246.00 | 240.00 | 0.41% | 559 |
| Jun 30, 2025 | 247.00 | 248.00 | 245.00 | 245.00 | 239.02 | -0.81% | 224 |
| Jun 27, 2025 | 242.00 | 247.00 | 240.00 | 247.00 | 240.98 | 2.07% | 3,511 |