Stalprodukt S.A. (WSE:STP)
Poland · Delayed Price · Currency is PLN 235.00
-2.00 (-0.84%)
Jun 1, 2026, 9:46 AM CET
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 2.55% | 1,501 |
| Apr 28, 2026 | 234.00 | 238.00 | 232.00 | 235.00 | 235.00 | 0.86% | 1,141 |
| Apr 27, 2026 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.43% | 388 |
| Apr 24, 2026 | 235.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | 315 |
| Apr 23, 2026 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | -0.42% | 176 |
| Apr 22, 2026 | 235.00 | 237.00 | 233.00 | 237.00 | 237.00 | 0.85% | 507 |
| Apr 21, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -0.84% | 367 |
| Apr 20, 2026 | 241.00 | 241.00 | 237.00 | 237.00 | 237.00 | -1.66% | 231 |
| Apr 17, 2026 | 242.00 | 242.00 | 238.00 | 241.00 | 241.00 | 1.26% | 147 |
| Apr 16, 2026 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -2.06% | 233 |
| Apr 15, 2026 | 238.00 | 244.00 | 237.00 | 243.00 | 243.00 | 2.53% | 1,235 |
| Apr 14, 2026 | 233.00 | 238.00 | 228.00 | 237.00 | 237.00 | 1.72% | 890 |
| Apr 13, 2026 | 236.00 | 238.00 | 229.00 | 233.00 | 233.00 | -1.27% | 558 |
| Apr 10, 2026 | 235.00 | 236.00 | 233.00 | 236.00 | 236.00 | 0.85% | 293 |
| Apr 9, 2026 | 229.00 | 234.00 | 229.00 | 234.00 | 234.00 | 2.18% | 489 |
| Apr 8, 2026 | 227.00 | 232.00 | 227.00 | 229.00 | 229.00 | - | 497 |
| Apr 7, 2026 | 228.00 | 231.00 | 225.00 | 229.00 | 229.00 | 0.44% | 547 |
| Apr 2, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.44% | 196 |
| Apr 1, 2026 | 224.00 | 228.00 | 224.00 | 227.00 | 227.00 | - | 160 |
| Mar 31, 2026 | 226.00 | 227.00 | 222.00 | 227.00 | 227.00 | 1.34% | 450 |
| Mar 30, 2026 | 224.00 | 226.00 | 221.00 | 224.00 | 224.00 | 1.36% | 513 |
| Mar 27, 2026 | 221.00 | 224.00 | 219.00 | 221.00 | 221.00 | -0.45% | 522 |
| Mar 26, 2026 | 223.00 | 223.00 | 221.00 | 222.00 | 222.00 | -0.89% | 139 |
| Mar 25, 2026 | 223.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.45% | 48 |
| Mar 24, 2026 | 222.00 | 224.00 | 221.00 | 223.00 | 223.00 | -0.45% | 141 |
| Mar 23, 2026 | 226.00 | 226.00 | 221.00 | 224.00 | 224.00 | -1.32% | 686 |
| Mar 20, 2026 | 226.00 | 227.00 | 224.00 | 227.00 | 227.00 | 0.44% | 369 |
| Mar 19, 2026 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | -1.74% | 394 |
| Mar 18, 2026 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | - | 344 |