Stalprodukt S.A. (WSE:STP)
Poland · Delayed Price · Currency is PLN 223.00
0.00 (0.00%)
Aug 21, 2026, 10:53 AM CET
Stalprodukt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 223.00 | 225.00 | 221.00 | 223.00 | 223.00 | -0.89% | 126 |
| Aug 19, 2026 | 224.00 | 225.00 | 221.00 | 225.00 | 225.00 | 0.45% | 401 |
| Aug 18, 2026 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | - | 451 |
| Aug 17, 2026 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 779 |
| Aug 14, 2026 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.91% | 517 |
| Aug 13, 2026 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.45% | 308 |
| Aug 12, 2026 | 217.00 | 221.00 | 217.00 | 221.00 | 221.00 | 1.84% | 727 |
| Aug 11, 2026 | 221.00 | 221.00 | 217.00 | 217.00 | 217.00 | -1.36% | 804 |
| Aug 10, 2026 | 217.00 | 222.00 | 216.00 | 220.00 | 220.00 | 0.92% | 730 |
| Aug 7, 2026 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | - | 237 |
| Aug 6, 2026 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | 0.46% | 224 |
| Aug 5, 2026 | 217.00 | 220.00 | 217.00 | 217.00 | 217.00 | -0.91% | 224 |
| Aug 4, 2026 | 217.00 | 220.00 | 215.00 | 219.00 | 219.00 | 0.92% | 838 |
| Aug 3, 2026 | 216.00 | 218.00 | 216.00 | 217.00 | 217.00 | 0.93% | 463 |
| Jul 31, 2026 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | -0.92% | 509 |
| Jul 30, 2026 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.93% | 94 |
| Jul 29, 2026 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | - | 213 |
| Jul 28, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | -0.46% | 54 |
| Jul 27, 2026 | 215.00 | 217.00 | 215.00 | 216.00 | 216.00 | 0.47% | 489 |
| Jul 24, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 435 |
| Jul 23, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 284 |
| Jul 22, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.47% | 165 |
| Jul 21, 2026 | 211.00 | 215.00 | 210.00 | 214.00 | 214.00 | 1.42% | 354 |
| Jul 20, 2026 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | -0.94% | 429 |
| Jul 17, 2026 | 211.00 | 213.00 | 208.00 | 213.00 | 213.00 | 1.43% | 499 |
| Jul 16, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.48% | 268 |
| Jul 15, 2026 | 210.00 | 212.00 | 209.00 | 209.00 | 209.00 | -0.95% | 135 |
| Jul 14, 2026 | 211.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0.96% | 235 |
| Jul 13, 2026 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1.46% | 345 |
| 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 |