Stalprodukt S.A. (WSE:STP)
Poland · Delayed Price · Currency is PLN 240.00
+3.00 (1.27%)
Nov 28, 2025, 5:00 PM CET
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 242.00 | 242.00 | 237.00 | 237.00 | - | -2.07% | 247 |
| 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 |
| Nov 12, 2025 | 262.00 | 263.00 | 261.00 | 261.00 | 261.00 | -0.38% | 126 |
| Nov 10, 2025 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 443 |
| Nov 7, 2025 | 262.00 | 263.00 | 260.00 | 260.00 | 260.00 | -1.52% | 118 |
| Nov 6, 2025 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | - | 1,304 |
| Nov 5, 2025 | 261.00 | 264.00 | 258.00 | 264.00 | 264.00 | 1.15% | 593 |
| Nov 4, 2025 | 262.00 | 262.00 | 257.00 | 261.00 | 261.00 | -1.14% | 671 |
| Nov 3, 2025 | 264.00 | 265.00 | 258.00 | 264.00 | 264.00 | - | 1,573 |
| Oct 31, 2025 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.15% | 372 |
| Oct 30, 2025 | 260.00 | 261.00 | 257.00 | 261.00 | 261.00 | 1.16% | 212 |
| Oct 29, 2025 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.77% | 187 |
| Oct 28, 2025 | 259.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.39% | 648 |
| Oct 27, 2025 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | 0.39% | 369 |
| Oct 24, 2025 | 254.00 | 263.00 | 252.00 | 258.00 | 258.00 | 1.57% | 779 |
| Oct 23, 2025 | 258.00 | 263.00 | 250.00 | 254.00 | 254.00 | -2.31% | 1,358 |
| Oct 22, 2025 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 898 |
| Oct 21, 2025 | 264.00 | 266.00 | 263.00 | 264.00 | 264.00 | - | 176 |
| Oct 20, 2025 | 265.00 | 267.00 | 264.00 | 264.00 | 264.00 | -1.49% | 199 |
| Oct 17, 2025 | 266.00 | 268.00 | 265.00 | 268.00 | 268.00 | - | 348 |
| Oct 16, 2025 | 268.00 | 270.00 | 267.00 | 268.00 | 268.00 | -0.37% | 274 |
| Oct 15, 2025 | 270.00 | 270.00 | 268.00 | 269.00 | 269.00 | -0.37% | 172 |
| Oct 14, 2025 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | -0.74% | 1,125 |
| Oct 13, 2025 | 267.00 | 272.00 | 265.00 | 272.00 | 272.00 | 0.74% | 792 |
| Oct 10, 2025 | 271.00 | 271.00 | 267.00 | 270.00 | 270.00 | -0.74% | 675 |
| Oct 9, 2025 | 272.00 | 275.00 | 271.00 | 272.00 | 272.00 | -0.37% | 754 |
| Oct 8, 2025 | 268.00 | 273.00 | 265.00 | 273.00 | 273.00 | 1.49% | 2,952 |
| Oct 7, 2025 | 259.00 | 269.00 | 256.00 | 269.00 | 269.00 | 3.46% | 19,870 |
| Oct 6, 2025 | 268.00 | 270.00 | 258.00 | 260.00 | 260.00 | -2.99% | 1,834 |
| Oct 3, 2025 | 250.00 | 270.00 | 249.00 | 268.00 | 268.00 | 7.63% | 20,673 |
| Oct 2, 2025 | 246.00 | 249.00 | 246.00 | 249.00 | 249.00 | 1.22% | 353 |
| Oct 1, 2025 | 246.00 | 247.00 | 244.00 | 246.00 | 246.00 | - | 153 |
| Sep 30, 2025 | 243.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.41% | 494 |
| Sep 29, 2025 | 248.00 | 248.00 | 243.00 | 245.00 | 245.00 | -0.81% | 247 |
| Sep 26, 2025 | 242.00 | 248.00 | 239.00 | 247.00 | 247.00 | 1.65% | 1,961 |
| Sep 25, 2025 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | - | 278 |
| Sep 24, 2025 | 238.00 | 243.00 | 238.00 | 243.00 | 243.00 | 1.67% | 334 |
| Sep 23, 2025 | 240.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.42% | 389 |
| Sep 22, 2025 | 240.00 | 241.00 | 238.00 | 240.00 | 240.00 | -0.41% | 83 |
| Sep 19, 2025 | 236.00 | 241.00 | 231.00 | 241.00 | 241.00 | 1.26% | 1,363 |
| Sep 18, 2025 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0.42% | 331 |