Skip to main content
Stalprofil S.A. (WSE:STF)
Poland flag Poland · Delayed Price · Currency is PLN
7.96
-0.04 (-0.50%)
Dec 5, 2025, 5:00 PM CET

Stalprofil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.987.987.907.967.96-0.50%3,495
Dec 4, 20257.988.007.948.008.000.25%2,380
Dec 3, 20258.028.027.947.987.98-0.50%1,590
Dec 2, 20258.028.027.968.028.02-9,724
Dec 1, 20258.048.047.988.028.02-0.25%1,626
Nov 28, 20258.048.048.028.048.040.50%2,481
Nov 27, 20258.068.108.008.008.00-0.74%1,852
Nov 26, 20257.968.087.968.068.061.26%2,199
Nov 25, 20258.068.107.967.967.96-1.73%9,625
Nov 24, 20258.128.148.048.108.10-1,951
Nov 21, 20258.228.228.108.108.10-1.46%3,520
Nov 20, 20258.248.248.168.228.22-1,171
Nov 19, 20258.188.228.128.228.220.24%2,415
Nov 18, 20258.308.308.208.208.20-1.20%1,314
Nov 17, 20258.248.328.248.308.300.73%546
Nov 14, 20258.308.348.248.248.24-0.72%3,795
Nov 13, 20258.348.368.308.308.30-0.48%214
Nov 12, 20258.288.368.248.348.34-4,856
Nov 10, 20258.288.348.268.348.340.72%3,646
Nov 7, 20258.348.408.288.288.28-1.19%4,338
Nov 6, 20258.448.508.388.388.38-0.95%2,354
Nov 5, 20258.388.488.348.468.460.71%3,591
Nov 4, 20258.448.488.388.408.40-1.18%2,969
Nov 3, 20258.488.508.428.508.500.24%1,125
Oct 31, 20258.548.548.408.488.48-0.70%3,669
Oct 30, 20258.588.588.468.548.54-3,127
Oct 29, 20258.508.668.508.548.540.23%5,604
Oct 28, 20258.568.568.508.528.52-0.23%929
Oct 27, 20258.648.648.548.548.54-1.39%951
Oct 24, 20258.568.708.568.668.661.41%1,654
Oct 23, 20258.628.628.548.548.54-0.93%885
Oct 22, 20258.548.688.548.628.620.23%1,961
Oct 21, 20258.448.708.368.608.602.14%14,199
Oct 20, 20258.288.448.288.428.421.69%7,747
Oct 17, 20258.288.288.208.288.28-3,983
Oct 16, 20258.388.408.268.288.28-1.66%3,021
Oct 15, 20258.348.428.308.428.42-1,069
Oct 14, 20258.348.448.228.428.420.24%4,640
Oct 13, 20258.388.408.328.408.40-7,710
Oct 10, 20258.548.548.308.408.40-1.64%10,500
Oct 9, 20258.728.728.468.548.54-1.84%12,753
Oct 8, 20258.989.008.568.708.70-3.33%16,702
Oct 7, 20258.809.028.769.009.001.81%24,490
Oct 6, 20259.049.068.688.848.84-1.56%32,211
Oct 3, 20258.369.108.368.988.987.67%113,353
Oct 2, 20258.288.368.268.348.340.72%9,224
Oct 1, 20258.268.408.268.288.280.49%4,010
Sep 30, 20258.368.368.228.248.24-1.44%2,695
Sep 29, 20258.348.388.268.368.360.97%7,235
Sep 26, 20258.308.388.228.288.28-1.43%3,200
Sep 25, 20258.428.508.388.408.40-6,445
Sep 24, 20258.308.428.188.408.400.48%8,407
Sep 23, 20258.308.368.128.368.360.72%7,482
Sep 22, 20258.288.308.188.308.30-4,421
Sep 19, 20258.148.308.108.308.301.47%11,250
Sep 18, 20258.088.308.088.188.181.24%12,996
Sep 17, 20257.988.087.968.088.080.25%3,044
Sep 16, 20258.068.067.968.068.06-4,947
Sep 15, 20258.048.087.988.068.060.50%3,785
Sep 12, 20258.048.068.008.028.02-0.25%2,808
Sep 11, 20258.048.068.008.048.04-0.25%2,178
Sep 10, 20258.048.067.968.068.060.25%15,691
Sep 9, 20258.008.047.968.048.041.01%2,330
Sep 8, 20257.948.007.947.967.960.25%1,804
Sep 5, 20258.028.027.907.947.94-0.50%3,418
Sep 4, 20258.008.027.987.987.98-0.25%2,827
Sep 3, 20258.068.067.988.008.00-0.74%3,364
Sep 2, 20258.068.108.028.068.06-1,411
Sep 1, 20258.068.068.028.068.06-2,847
Aug 29, 20258.088.107.948.068.06-0.25%1,083
Aug 28, 20258.028.107.988.088.08-0.25%4,142
Aug 27, 20258.088.108.028.108.100.25%1,486
Aug 26, 20258.108.148.068.088.08-0.25%6,259
Aug 25, 20258.088.148.028.108.10-10,647
Aug 22, 20258.108.148.108.108.10-0.25%1,607
Aug 21, 20258.088.148.088.128.120.50%1,535
Aug 20, 20258.108.188.088.088.08-0.25%12,847
Aug 19, 20258.128.128.048.108.10-2.88%5,767
Aug 18, 20258.348.348.228.348.04-19,038
Aug 14, 20258.388.408.348.348.04-0.71%3,181
Aug 13, 20258.408.428.388.408.10-5,211
Aug 12, 20258.408.468.408.408.10-0.47%3,731
Aug 11, 20258.428.448.368.448.14-3,744
Aug 8, 20258.308.448.228.448.141.20%3,979
Aug 7, 20258.348.348.248.348.04-5,997
Aug 6, 20258.348.368.248.348.04-3,190
Aug 5, 20258.348.348.268.348.040.24%2,772
Aug 4, 20258.268.388.168.328.02-1.42%8,410
Aug 1, 20258.488.488.348.448.14-0.71%10,420
Jul 31, 20258.508.528.448.508.19-5,018
Jul 30, 20258.548.608.508.508.19-0.23%5,415
Jul 29, 20258.568.588.528.528.21-0.93%2,547
Jul 28, 20258.648.748.588.608.29-0.46%5,931
Jul 25, 20258.668.668.448.648.33-0.46%9,807
Jul 24, 20258.528.808.528.688.371.88%13,024
Jul 23, 20258.508.548.468.528.210.47%4,450
Jul 22, 20258.508.508.468.488.17-3,086
Jul 21, 20258.508.508.448.488.17-2,756
Jul 18, 20258.488.508.448.488.17-6,804
Jul 17, 20258.508.508.448.488.170.24%1,087