Stalprodukt S.A. (WSE:STP)
Poland · Delayed Price · Currency is PLN 206.00
+4.00 (1.98%)
Jul 10, 2026, 5:00 PM CET
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 201.00 | 206.00 | 201.00 | 206.00 | 206.00 | 1.98% | 2,420 |
| Jul 9, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 574 |
| Jul 8, 2026 | 206.00 | 207.00 | 199.50 | 204.00 | 204.00 | -0.97% | 6,977 |
| Jul 7, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | -1.90% | 2,535 |
| Jul 6, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.48% | 1,216 |
| Jul 3, 2026 | 209.00 | 212.00 | 207.00 | 209.00 | 209.00 | - | 1,297 |
| Jul 2, 2026 | 214.00 | 215.00 | 209.00 | 209.00 | 209.00 | -1.88% | 3,513 |
| Jul 1, 2026 | 217.00 | 217.00 | 209.00 | 213.00 | 213.00 | -1.39% | 6,356 |
| Jun 30, 2026 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | -4.00% | 5,461 |
| Jun 29, 2026 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -0.44% | 472 |
| Jun 26, 2026 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.44% | 55 |
| Jun 25, 2026 | 228.00 | 228.00 | 225.00 | 227.00 | 227.00 | -0.44% | 1,159 |
| Jun 24, 2026 | 227.00 | 230.00 | 227.00 | 228.00 | 228.00 | 0.44% | 213 |
| Jun 23, 2026 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.89% | 163 |
| Jun 22, 2026 | 228.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.88% | 1,383 |
| Jun 19, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | -0.44% | 183 |
| Jun 18, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.44% | 151 |
| Jun 17, 2026 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | -0.43% | 54 |
| Jun 16, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 138 |
| Jun 15, 2026 | 227.00 | 235.00 | 226.00 | 226.00 | 226.00 | -0.88% | 482 |
| Jun 12, 2026 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | - | 384 |
| Jun 11, 2026 | 227.00 | 230.00 | 225.00 | 228.00 | 228.00 | - | 772 |
| Jun 10, 2026 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | -0.44% | 59 |
| Jun 9, 2026 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | - | 391 |
| Jun 8, 2026 | 229.00 | 229.00 | 226.00 | 229.00 | 229.00 | 0.88% | 264 |
| Jun 5, 2026 | 231.00 | 232.00 | 227.00 | 227.00 | 227.00 | -1.73% | 664 |
| Jun 3, 2026 | 231.00 | 233.00 | 229.00 | 231.00 | 231.00 | - | 350 |
| Jun 2, 2026 | 233.00 | 234.00 | 229.00 | 231.00 | 231.00 | -1.70% | 1,822 |
| Jun 1, 2026 | 237.00 | 237.00 | 233.00 | 235.00 | 235.00 | -0.84% | 931 |
| May 29, 2026 | 240.00 | 243.00 | 235.00 | 237.00 | 237.00 | -1.25% | 511 |
| May 28, 2026 | 241.00 | 243.00 | 240.00 | 240.00 | 240.00 | -0.41% | 486 |
| May 27, 2026 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | -1.23% | 474 |
| May 26, 2026 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | -0.41% | 145 |
| May 25, 2026 | 245.00 | 247.00 | 242.00 | 245.00 | 245.00 | - | 807 |
| May 22, 2026 | 248.00 | 250.00 | 245.00 | 245.00 | 245.00 | -1.21% | 92 |
| May 21, 2026 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 0.40% | 659 |
| May 20, 2026 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | - | 181 |
| May 19, 2026 | 243.00 | 248.00 | 243.00 | 247.00 | 247.00 | 2.07% | 243 |
| May 18, 2026 | 243.00 | 243.00 | 239.00 | 242.00 | 242.00 | 0.83% | 352 |
| May 15, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | -1.23% | 562 |
| May 14, 2026 | 244.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.82% | 228 |
| May 13, 2026 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | - | 126 |
| May 12, 2026 | 248.00 | 251.00 | 244.00 | 245.00 | 245.00 | -2.00% | 608 |
| May 11, 2026 | 243.00 | 250.00 | 243.00 | 250.00 | 250.00 | 2.46% | 845 |
| May 8, 2026 | 244.00 | 244.00 | 241.00 | 244.00 | 244.00 | - | 233 |
| May 7, 2026 | 243.00 | 246.00 | 243.00 | 244.00 | 244.00 | 0.83% | 355 |
| May 6, 2026 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 226 |
| May 5, 2026 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | - | 133 |
| May 4, 2026 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.41% | 182 |
| Apr 30, 2026 | 242.00 | 242.00 | 238.00 | 241.00 | 241.00 | - | 160 |