Stalprodukt S.A. (WSE:STP)
Poland · Delayed Price · Currency is PLN 233.00
-2.00 (-0.85%)
Sep 30, 2026, 5:00 PM CET
Stalprodukt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 235.00 | 237.00 | 234.00 | 237.00 | - | 0.85% | 326 |
| Sep 29, 2026 | 231.00 | 238.00 | 230.00 | 235.00 | 235.00 | 1.73% | 1,879 |
| Sep 28, 2026 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 484 |
| Sep 25, 2026 | 232.00 | 232.00 | 231.00 | 231.00 | 231.00 | -0.43% | 998 |
| Sep 24, 2026 | 231.00 | 233.00 | 230.00 | 232.00 | 232.00 | 0.43% | 600 |
| Sep 23, 2026 | 230.00 | 232.00 | 230.00 | 231.00 | 231.00 | -0.86% | 560 |
| Sep 22, 2026 | 233.00 | 233.00 | 228.00 | 233.00 | 233.00 | - | 451 |
| Sep 21, 2026 | 226.00 | 234.00 | 225.00 | 233.00 | 233.00 | 6.39% | 2,941 |
| Sep 18, 2026 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | -0.45% | 759 |
| Sep 17, 2026 | 218.00 | 221.00 | 218.00 | 220.00 | 220.00 | - | 1,327 |
| Sep 16, 2026 | 220.00 | 221.00 | 218.00 | 220.00 | 220.00 | - | 1,017 |
| Sep 15, 2026 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 362 |
| Sep 14, 2026 | 221.00 | 223.00 | 219.00 | 219.00 | 219.00 | -0.45% | 439 |
| Sep 11, 2026 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 396 |
| Sep 10, 2026 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.45% | 446 |
| Sep 9, 2026 | 221.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.90% | 492 |
| Sep 8, 2026 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 0.90% | 182 |
| Sep 7, 2026 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | 0.45% | 149 |
| Sep 4, 2026 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.90% | 61 |
| Sep 3, 2026 | 220.00 | 223.00 | 220.00 | 222.00 | 222.00 | 0.91% | 735 |
| Sep 2, 2026 | 221.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.45% | 132 |
| Sep 1, 2026 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | -1.34% | 576 |
| Aug 31, 2026 | 223.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.45% | 844 |
| Aug 28, 2026 | 222.00 | 226.00 | 222.00 | 223.00 | 223.00 | - | 254 |
| Aug 27, 2026 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | -0.89% | 25 |
| Aug 26, 2026 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 0.45% | 374 |
| Aug 25, 2026 | 223.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1.36% | 201 |
| Aug 24, 2026 | 223.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.90% | 174 |
| Aug 21, 2026 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | - | 111 |
| 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 |