Skip to main content
Stalprofil S.A. (WSE:STF)
Poland flag Poland · Delayed Price · Currency is PLN
8.88
+0.48 (5.71%)
Apr 28, 2026, 5:00 PM CET

Stalprofil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.609.208.428.888.885.71%82,827
Apr 27, 20268.388.408.308.408.400.96%2,185
Apr 24, 20268.368.368.268.328.32-0.48%4,943
Apr 23, 20268.428.428.348.368.36-0.95%2,793
Apr 22, 20268.408.508.408.448.440.48%8,388
Apr 21, 20268.428.488.368.408.40-5,070
Apr 20, 20268.408.488.368.408.40-0.47%9,364
Apr 17, 20268.448.508.388.448.44-0.24%5,438
Apr 16, 20268.528.568.368.468.46-7,941
Apr 15, 20268.308.488.288.468.461.93%22,602
Apr 14, 20268.208.308.168.308.301.22%4,796
Apr 13, 20268.268.268.188.208.20-0.73%2,965
Apr 10, 20268.308.308.208.268.26-0.72%5,275
Apr 9, 20268.288.328.228.328.320.97%1,629
Apr 8, 20268.328.328.208.248.24-0.96%2,821
Apr 7, 20268.268.348.268.328.320.97%5,840
Apr 2, 20268.188.268.188.248.240.73%2,806
Apr 1, 20268.208.248.068.188.18-0.24%3,863
Mar 31, 20268.168.208.168.208.200.49%490
Mar 30, 20268.268.268.008.168.161.49%7,166
Mar 27, 20268.088.088.008.048.04-0.50%4,573
Mar 26, 20268.128.148.088.088.08-0.98%1,896
Mar 25, 20268.128.168.088.168.160.74%1,604
Mar 24, 20268.188.188.088.108.10-0.98%1,050
Mar 23, 20268.128.188.068.188.18-0.97%4,717
Mar 20, 20268.268.328.148.268.26-3,850
Mar 19, 20268.388.388.128.268.26-1.43%10,963
Mar 18, 20268.368.388.308.388.380.96%2,400
Mar 17, 20268.308.388.268.308.30-4,920
Mar 16, 20268.368.388.228.308.30-0.72%2,958
Mar 13, 20268.408.408.308.368.36-0.95%3,137
Mar 12, 20268.388.488.368.448.440.72%5,083
Mar 11, 20268.368.428.348.388.380.48%568
Mar 10, 20268.348.428.348.348.34-2,060
Mar 9, 20268.368.368.268.348.34-1.42%4,048
Mar 6, 20268.388.508.328.468.461.44%3,703
Mar 5, 20268.248.408.248.348.341.21%2,387
Mar 4, 20268.208.388.148.248.240.73%4,318
Mar 3, 20268.528.528.188.188.18-2.62%12,293
Mar 2, 20268.628.628.408.408.40-2.55%8,713
Feb 27, 20268.308.748.308.628.626.42%61,598
Feb 26, 20268.128.128.088.108.10-0.25%1,878
Feb 25, 20268.048.128.048.128.120.74%6,714
Feb 24, 20268.168.188.048.068.06-0.98%5,713
Feb 23, 20268.108.168.108.148.14-1,759
Feb 20, 20268.148.168.068.148.14-991
Feb 19, 20268.168.168.128.148.140.25%711
Feb 18, 20268.108.148.108.128.120.25%809
Feb 17, 20268.108.128.088.108.10-1,790
Feb 16, 20268.108.188.088.108.10-5,254
Feb 13, 20268.108.148.088.108.10-1,927
Feb 12, 20268.168.168.088.108.10-427
Feb 11, 20268.048.188.048.108.100.75%9,790
Feb 10, 20268.108.108.048.048.04-0.74%1,732
Feb 9, 20268.108.188.108.108.10-1,159
Feb 6, 20268.168.208.108.108.10-1.70%1,732
Feb 5, 20268.208.268.168.248.240.49%3,451
Feb 4, 20268.108.208.108.208.201.23%4,946
Feb 3, 20268.168.168.068.108.10-0.74%2,053
Feb 2, 20268.188.188.068.168.16-0.24%2,377
Jan 30, 20268.208.248.068.188.18-0.73%7,586
Jan 29, 20268.248.248.168.248.24-3,140
Jan 28, 20268.148.308.148.248.240.49%16,228
Jan 27, 20268.108.228.068.208.200.49%9,415
Jan 26, 20268.028.168.008.168.160.99%16,636
Jan 23, 20268.188.208.008.088.08-1.46%9,384
Jan 22, 20268.128.228.108.208.20-9,814
Jan 21, 20268.208.228.128.208.20-0.24%522
Jan 20, 20268.268.268.048.228.22-0.96%2,524
Jan 19, 20268.248.308.228.308.30-0.24%1,942
Jan 16, 20268.048.468.008.328.322.97%21,306
Jan 15, 20268.108.108.008.088.080.25%2,170
Jan 14, 20268.048.087.968.068.060.25%4,595
Jan 13, 20267.988.067.888.048.04-0.25%3,536
Jan 12, 20268.048.088.008.068.060.25%4,680
Jan 9, 20268.008.088.008.048.040.50%1,560
Jan 8, 20268.108.107.848.008.00-0.99%2,613
Jan 7, 20268.068.208.068.088.080.25%5,130
Jan 5, 20267.908.087.848.068.061.77%6,953
Jan 2, 20267.948.007.807.927.922.33%15,961
Dec 30, 20257.727.787.727.747.740.52%3,447
Dec 29, 20257.547.727.507.707.702.94%7,942
Dec 23, 20257.447.507.387.487.480.54%20,476
Dec 22, 20257.807.807.407.447.44-3.38%30,861
Dec 19, 20257.707.807.607.707.70-0.26%8,545
Dec 18, 20257.887.887.707.727.72-2.28%12,963
Dec 17, 20257.927.927.867.907.900.51%6,391
Dec 16, 20257.887.947.807.867.86-0.25%8,812
Dec 15, 20257.847.947.847.887.88-14,195
Dec 12, 20257.947.967.887.887.88-0.76%4,695
Dec 11, 20257.907.947.867.947.940.51%4,342
Dec 10, 20257.947.967.887.907.90-0.50%3,917
Dec 9, 20257.927.947.907.947.940.25%866
Dec 8, 20257.967.967.907.927.92-0.50%2,273
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