Starward Industries Spólka Akcyjna (WSE:STA)
Poland
· Delayed Price · Currency is PLN 9.46
-0.16 (-1.66%)
At close: Dec 5, 2025
WSE:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.58 | 9.78 | 9.02 | 9.62 | 9.62 | 0.42% | 689 |
| Dec 3, 2025 | 9.42 | 9.58 | 9.10 | 9.58 | 9.58 | 1.27% | 968 |
| Dec 2, 2025 | 9.38 | 9.64 | 9.00 | 9.46 | 9.46 | 2.83% | 1,895 |
| Dec 1, 2025 | 10.25 | 10.25 | 8.50 | 9.20 | 9.20 | -8.00% | 5,535 |
| Nov 28, 2025 | 10.00 | 10.00 | 9.68 | 10.00 | 10.00 | - | 1,644 |
| Nov 27, 2025 | 10.15 | 10.30 | 9.72 | 10.00 | 10.00 | -1.48% | 1,290 |
| Nov 26, 2025 | 9.88 | 10.25 | 9.88 | 10.15 | 10.15 | 2.73% | 1,060 |
| Nov 25, 2025 | 10.20 | 10.20 | 9.50 | 9.88 | 9.88 | -3.14% | 3,953 |
| Nov 24, 2025 | 10.00 | 10.40 | 9.80 | 10.20 | 10.20 | 2.00% | 2,493 |
| Nov 21, 2025 | 10.10 | 10.15 | 9.58 | 10.00 | 10.00 | -3.85% | 1,375 |
| Nov 20, 2025 | 10.05 | 10.55 | 9.96 | 10.40 | 10.40 | 4.00% | 2,889 |
| Nov 19, 2025 | 9.62 | 10.00 | 9.58 | 10.00 | 10.00 | 0.81% | 2,877 |
| Nov 18, 2025 | 10.20 | 10.20 | 9.52 | 9.92 | 9.92 | -3.22% | 2,523 |
| Nov 17, 2025 | 10.15 | 10.45 | 9.62 | 10.25 | 10.25 | -1.91% | 1,868 |
| Nov 14, 2025 | 10.30 | 10.65 | 10.25 | 10.45 | 10.45 | -2.79% | 836 |
| Nov 13, 2025 | 10.15 | 10.75 | 10.15 | 10.75 | 10.75 | 2.87% | 857 |
| Nov 12, 2025 | 10.20 | 10.80 | 10.10 | 10.45 | 10.45 | 0.97% | 1,143 |
| Nov 10, 2025 | 10.05 | 10.65 | 9.92 | 10.35 | 10.35 | -2.82% | 2,493 |
| Nov 7, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.39% | 58 |
| Nov 6, 2025 | 10.95 | 10.95 | 10.20 | 10.80 | 10.80 | 0.93% | 457 |
| Nov 5, 2025 | 10.05 | 10.85 | 10.05 | 10.70 | 10.70 | 0.47% | 3,516 |
| Nov 4, 2025 | 10.25 | 10.90 | 9.80 | 10.65 | 10.65 | 3.90% | 1,045 |
| Nov 3, 2025 | 10.95 | 10.95 | 10.25 | 10.25 | 10.25 | -4.65% | 517 |
| Oct 31, 2025 | 10.20 | 10.95 | 10.20 | 10.75 | 10.75 | - | 189 |
| Oct 30, 2025 | 10.70 | 10.95 | 10.40 | 10.75 | 10.75 | 3.37% | 1,299 |
| Oct 29, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 646 |
| Oct 28, 2025 | 10.40 | 10.40 | 9.60 | 10.10 | 10.10 | -2.88% | 1,811 |
| Oct 27, 2025 | 11.05 | 11.50 | 10.15 | 10.40 | 10.40 | -7.14% | 5,252 |
| Oct 24, 2025 | 11.50 | 11.70 | 11.05 | 11.20 | 11.20 | -2.18% | 989 |
| Oct 23, 2025 | 12.20 | 12.20 | 10.70 | 11.45 | 11.45 | -5.37% | 2,427 |
| Oct 22, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 2.11% | 120 |
| Oct 21, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | 1 |
| Oct 20, 2025 | 11.30 | 12.35 | 11.15 | 11.95 | 11.95 | 6.22% | 3,058 |
| Oct 17, 2025 | 10.80 | 11.50 | 10.80 | 11.25 | 11.25 | - | 827 |
| Oct 16, 2025 | 11.20 | 11.25 | 11.00 | 11.25 | 11.25 | 0.90% | 1,770 |
| Oct 15, 2025 | 11.15 | 11.35 | 11.05 | 11.15 | 11.15 | -2.19% | 1,034 |
| Oct 14, 2025 | 11.25 | 11.40 | 11.10 | 11.40 | 11.40 | 0.44% | 639 |
| Oct 13, 2025 | 11.40 | 11.90 | 11.00 | 11.35 | 11.35 | -0.44% | 3,472 |
| Oct 10, 2025 | 12.15 | 12.15 | 11.00 | 11.40 | 11.40 | -6.17% | 5,142 |
| Oct 9, 2025 | 12.20 | 12.20 | 11.75 | 12.15 | 12.15 | -1.22% | 1,627 |
| Oct 8, 2025 | 11.95 | 12.30 | 11.75 | 12.30 | 12.30 | 2.50% | 806 |
| Oct 7, 2025 | 12.25 | 12.25 | 11.80 | 12.00 | 12.00 | - | 1,321 |
| Oct 6, 2025 | 12.45 | 12.60 | 12.00 | 12.00 | 12.00 | -1.64% | 2,040 |
| Oct 3, 2025 | 12.35 | 12.35 | 11.85 | 12.20 | 12.20 | 3.83% | 1,405 |
| Oct 2, 2025 | 11.60 | 12.35 | 11.60 | 11.75 | 11.75 | -2.08% | 2,380 |
| Oct 1, 2025 | 12.40 | 12.40 | 11.10 | 12.00 | 12.00 | -3.61% | 3,332 |
| Sep 30, 2025 | 12.55 | 12.55 | 11.35 | 12.45 | 12.45 | 3.75% | 4,548 |
| Sep 29, 2025 | 11.90 | 12.90 | 11.40 | 12.00 | 12.00 | 0.42% | 4,282 |
| Sep 26, 2025 | 13.00 | 13.20 | 11.85 | 11.95 | 11.95 | -7.36% | 11,323 |
| Sep 25, 2025 | 12.75 | 13.00 | 12.60 | 12.90 | 12.90 | 1.18% | 1,605 |
| Sep 24, 2025 | 12.85 | 12.95 | 12.70 | 12.75 | 12.75 | -1.54% | 584 |
| Sep 23, 2025 | 12.60 | 13.20 | 12.60 | 12.95 | 12.95 | 2.78% | 1,805 |
| Sep 22, 2025 | 12.85 | 13.10 | 12.60 | 12.60 | 12.60 | -5.26% | 601 |
| Sep 19, 2025 | 13.35 | 13.35 | 12.80 | 13.30 | 13.30 | -0.37% | 1,617 |
| Sep 18, 2025 | 13.75 | 13.75 | 12.55 | 13.35 | 13.35 | -2.91% | 1,431 |
| Sep 17, 2025 | 13.55 | 14.00 | 13.15 | 13.75 | 13.75 | 4.17% | 6,584 |
| Sep 16, 2025 | 12.70 | 14.00 | 12.50 | 13.20 | 13.20 | 2.72% | 10,684 |
| Sep 15, 2025 | 12.50 | 12.85 | 12.40 | 12.85 | 12.85 | 2.80% | 1,891 |
| Sep 12, 2025 | 12.45 | 12.90 | 11.70 | 12.50 | 12.50 | 9.65% | 4,596 |
| Sep 11, 2025 | 11.70 | 11.75 | 11.40 | 11.40 | 11.40 | 0.44% | 1,313 |
| Sep 10, 2025 | 12.65 | 12.65 | 10.85 | 11.35 | 11.35 | -10.28% | 19,460 |
| Sep 9, 2025 | 12.70 | 12.70 | 12.35 | 12.65 | 12.65 | 0.80% | 1,641 |
| Sep 8, 2025 | 13.10 | 13.20 | 12.30 | 12.55 | 12.55 | -4.20% | 6,092 |
| Sep 5, 2025 | 13.35 | 13.40 | 12.45 | 13.10 | 13.10 | -0.76% | 2,175 |
| Sep 4, 2025 | 12.90 | 13.45 | 12.50 | 13.20 | 13.20 | 2.33% | 6,484 |
| Sep 3, 2025 | 13.00 | 13.80 | 12.25 | 12.90 | 12.90 | -1.53% | 6,986 |
| Sep 2, 2025 | 13.30 | 13.75 | 12.65 | 13.10 | 13.10 | 3.56% | 21,696 |
| Sep 1, 2025 | 11.85 | 12.80 | 11.80 | 12.65 | 12.65 | 6.75% | 7,963 |
| Aug 29, 2025 | 11.40 | 11.85 | 11.00 | 11.85 | 11.85 | 7.73% | 2,858 |
| Aug 28, 2025 | 11.05 | 11.30 | 10.50 | 11.00 | 11.00 | -0.45% | 2,580 |
| Aug 27, 2025 | 10.25 | 11.30 | 10.00 | 11.05 | 11.05 | 7.28% | 1,506 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | 1,237 |
| Aug 25, 2025 | 10.25 | 10.65 | 10.20 | 10.50 | 10.50 | 2.44% | 1,036 |
| Aug 22, 2025 | 10.00 | 10.30 | 10.00 | 10.25 | 10.25 | 0.99% | 1,304 |
| Aug 21, 2025 | 10.25 | 10.25 | 10.00 | 10.15 | 10.15 | 0.50% | 1,016 |
| Aug 20, 2025 | 10.35 | 10.60 | 10.00 | 10.10 | 10.10 | -2.42% | 3,122 |
| Aug 19, 2025 | 10.70 | 10.70 | 10.05 | 10.35 | 10.35 | -3.27% | 795 |
| Aug 18, 2025 | 10.50 | 10.80 | 10.40 | 10.70 | 10.70 | -0.93% | 1,850 |
| Aug 14, 2025 | 10.70 | 10.90 | 10.45 | 10.80 | 10.80 | -0.92% | 3,660 |
| Aug 13, 2025 | 11.00 | 11.00 | 10.25 | 10.90 | 10.90 | 1.40% | 5,126 |
| Aug 12, 2025 | 10.90 | 11.10 | 10.40 | 10.75 | 10.75 | - | 4,778 |
| Aug 11, 2025 | 9.90 | 11.40 | 9.66 | 10.75 | 10.75 | 8.37% | 22,419 |
| Aug 8, 2025 | 9.78 | 9.92 | 9.76 | 9.92 | 9.92 | -0.60% | 499 |
| Aug 7, 2025 | 9.90 | 9.98 | 9.78 | 9.98 | 9.98 | - | 944 |
| Aug 6, 2025 | 9.70 | 9.98 | 9.70 | 9.98 | 9.98 | 1.84% | 1,703 |
| Aug 5, 2025 | 9.70 | 9.80 | 9.56 | 9.80 | 9.80 | 2.73% | 882 |
| Aug 4, 2025 | 9.32 | 9.62 | 9.32 | 9.54 | 9.54 | 2.80% | 1,457 |
| Aug 1, 2025 | 9.60 | 9.84 | 9.28 | 9.28 | 9.28 | -5.31% | 1,762 |
| Jul 31, 2025 | 9.38 | 9.94 | 9.38 | 9.80 | 9.80 | 3.38% | 4,079 |
| Jul 30, 2025 | 9.38 | 9.48 | 9.30 | 9.48 | 9.48 | -1.66% | 442 |
| Jul 29, 2025 | 9.44 | 9.64 | 9.00 | 9.64 | 9.64 | -1.63% | 2,213 |
| Jul 28, 2025 | 9.38 | 9.80 | 9.34 | 9.80 | 9.80 | 1.66% | 1,466 |
| Jul 25, 2025 | 9.72 | 9.86 | 9.62 | 9.64 | 9.64 | -2.23% | 1,355 |
| Jul 24, 2025 | 9.70 | 9.88 | 9.68 | 9.86 | 9.86 | -0.20% | 282 |
| Jul 23, 2025 | 9.70 | 9.88 | 9.70 | 9.88 | 9.88 | 1.86% | 110 |
| Jul 22, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | -2.61% | 1,918 |
| Jul 21, 2025 | 9.94 | 9.96 | 9.70 | 9.96 | 9.96 | 2.89% | 1,924 |
| Jul 18, 2025 | 9.62 | 9.98 | 9.50 | 9.68 | 9.68 | 1.89% | 1,633 |
| Jul 17, 2025 | 9.48 | 9.58 | 9.34 | 9.50 | 9.50 | 1.06% | 696 |
| Jul 16, 2025 | 9.40 | 9.40 | 9.22 | 9.40 | 9.40 | - | 510 |