Stalprodukt S.A. (WSE:STP)
Poland
· Delayed Price · Currency is PLN 232.00
-2.00 (-0.85%)
Mar 6, 2026, 4:41 PM CET
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | - | 0.43% | 2 |
| Mar 5, 2026 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.43% | 344 |
| Mar 4, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1.30% | 563 |
| Mar 3, 2026 | 237.00 | 237.00 | 228.00 | 230.00 | 230.00 | -2.95% | 684 |
| Mar 2, 2026 | 242.00 | 242.00 | 235.00 | 237.00 | 237.00 | -2.47% | 888 |
| Feb 27, 2026 | 245.00 | 247.00 | 243.00 | 243.00 | 243.00 | -0.82% | 402 |
| Feb 26, 2026 | 245.00 | 245.00 | 243.00 | 245.00 | 245.00 | - | 179 |
| Feb 25, 2026 | 240.00 | 247.00 | 240.00 | 245.00 | 245.00 | 1.66% | 481 |
| Feb 24, 2026 | 250.00 | 250.00 | 238.00 | 241.00 | 241.00 | -3.60% | 1,589 |
| Feb 23, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | 109 |
| Feb 20, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | - | 138 |
| Feb 19, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.19% | 251 |
| Feb 18, 2026 | 259.00 | 260.00 | 251.00 | 253.00 | 253.00 | -3.07% | 1,809 |
| Feb 17, 2026 | 258.00 | 263.00 | 258.00 | 261.00 | 261.00 | 2.76% | 561 |
| Feb 16, 2026 | 253.00 | 257.00 | 252.00 | 254.00 | 254.00 | 0.40% | 359 |
| Feb 13, 2026 | 252.00 | 253.00 | 251.00 | 253.00 | 253.00 | 0.40% | 93 |
| Feb 12, 2026 | 251.00 | 253.00 | 249.00 | 252.00 | 252.00 | 0.80% | 231 |
| Feb 11, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.40% | 267 |
| Feb 10, 2026 | 252.00 | 252.00 | 249.00 | 249.00 | 249.00 | -1.58% | 204 |
| Feb 9, 2026 | 253.00 | 253.00 | 249.00 | 253.00 | 253.00 | 0.40% | 466 |
| Feb 6, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | -0.40% | 1,727 |
| Feb 5, 2026 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | -1.17% | 1,225 |
| Feb 4, 2026 | 261.00 | 261.00 | 255.00 | 256.00 | 256.00 | -1.16% | 306 |
| Feb 3, 2026 | 259.00 | 261.00 | 258.00 | 259.00 | 259.00 | - | 4,811 |
| Feb 2, 2026 | 262.00 | 263.00 | 256.00 | 259.00 | 259.00 | -1.15% | 899 |
| Jan 30, 2026 | 263.00 | 264.00 | 255.00 | 262.00 | 262.00 | 0.38% | 1,318 |
| Jan 29, 2026 | 265.00 | 266.00 | 261.00 | 261.00 | 261.00 | -1.51% | 720 |
| Jan 28, 2026 | 265.00 | 266.00 | 261.00 | 265.00 | 265.00 | -0.38% | 508 |
| Jan 27, 2026 | 259.00 | 267.00 | 259.00 | 266.00 | 266.00 | 1.14% | 873 |
| Jan 26, 2026 | 262.00 | 264.00 | 258.00 | 263.00 | 263.00 | 0.77% | 583 |
| Jan 23, 2026 | 263.00 | 263.00 | 260.00 | 261.00 | 261.00 | -0.76% | 192 |
| Jan 22, 2026 | 260.00 | 265.00 | 258.00 | 263.00 | 263.00 | - | 1,346 |
| Jan 21, 2026 | 260.00 | 264.00 | 260.00 | 263.00 | 263.00 | 0.77% | 6,245 |
| Jan 20, 2026 | 262.00 | 264.00 | 258.00 | 261.00 | 261.00 | -0.38% | 1,430 |
| Jan 19, 2026 | 260.00 | 264.00 | 259.00 | 262.00 | 262.00 | - | 561 |
| Jan 16, 2026 | 250.00 | 263.00 | 250.00 | 262.00 | 262.00 | 3.97% | 3,036 |
| Jan 15, 2026 | 250.00 | 252.00 | 247.00 | 252.00 | 252.00 | - | 529 |
| Jan 14, 2026 | 251.00 | 254.00 | 249.00 | 252.00 | 252.00 | 0.40% | 907 |
| Jan 13, 2026 | 247.00 | 253.00 | 246.00 | 251.00 | 251.00 | 1.62% | 543 |
| Jan 12, 2026 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 0.41% | 134 |
| Jan 9, 2026 | 246.00 | 246.00 | 245.00 | 246.00 | 246.00 | 0.82% | 606 |
| Jan 8, 2026 | 245.00 | 249.00 | 244.00 | 244.00 | 244.00 | 0.41% | 437 |
| Jan 7, 2026 | 238.00 | 243.00 | 238.00 | 243.00 | 243.00 | 0.83% | 871 |
| Jan 5, 2026 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.82% | 193 |
| Jan 2, 2026 | 236.00 | 243.00 | 234.00 | 243.00 | 243.00 | 3.85% | 1,398 |
| Dec 30, 2025 | 233.00 | 237.00 | 231.00 | 234.00 | 234.00 | 0.86% | 576 |
| Dec 29, 2025 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 589 |
| Dec 23, 2025 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | -1.69% | 787 |
| Dec 22, 2025 | 228.00 | 236.00 | 217.00 | 236.00 | 236.00 | 1.72% | 4,147 |
| Dec 19, 2025 | 235.00 | 237.00 | 225.00 | 232.00 | 232.00 | -1.28% | 3,708 |
| Dec 18, 2025 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.84% | 104 |
| Dec 17, 2025 | 239.00 | 239.00 | 235.00 | 237.00 | 237.00 | -0.84% | 1,040 |
| Dec 16, 2025 | 237.00 | 239.00 | 237.00 | 239.00 | 239.00 | 1.27% | 241 |
| Dec 15, 2025 | 239.00 | 239.00 | 233.00 | 236.00 | 236.00 | -0.84% | 981 |
| Dec 12, 2025 | 240.00 | 240.00 | 235.00 | 238.00 | 238.00 | -0.83% | 1,294 |
| Dec 11, 2025 | 240.00 | 240.00 | 237.00 | 240.00 | 240.00 | - | 217 |
| Dec 10, 2025 | 239.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.41% | 249 |
| Dec 9, 2025 | 241.00 | 241.00 | 239.00 | 241.00 | 241.00 | - | 86 |
| Dec 8, 2025 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.41% | 98 |
| Dec 5, 2025 | 243.00 | 245.00 | 240.00 | 242.00 | 242.00 | -2.42% | 258 |
| Dec 4, 2025 | 248.00 | 248.00 | 243.00 | 248.00 | 248.00 | 0.40% | 314 |
| Dec 3, 2025 | 241.00 | 249.00 | 241.00 | 247.00 | 247.00 | 2.49% | 617 |
| Dec 2, 2025 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -1.23% | 91 |
| Dec 1, 2025 | 238.00 | 245.00 | 238.00 | 244.00 | 244.00 | 1.67% | 1,146 |
| Nov 28, 2025 | 237.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.27% | 433 |
| Nov 27, 2025 | 242.00 | 242.00 | 237.00 | 237.00 | 237.00 | -2.07% | 680 |
| Nov 26, 2025 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.41% | 188 |
| Nov 25, 2025 | 245.00 | 245.00 | 241.00 | 241.00 | 241.00 | -1.63% | 570 |
| Nov 24, 2025 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | - | 347 |
| Nov 21, 2025 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | - | 247 |
| Nov 20, 2025 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.82% | 138 |
| Nov 19, 2025 | 242.00 | 243.00 | 240.00 | 243.00 | 243.00 | -0.82% | 218 |
| Nov 18, 2025 | 248.00 | 248.00 | 241.00 | 245.00 | 245.00 | -2.39% | 1,261 |
| Nov 17, 2025 | 258.00 | 258.00 | 248.00 | 251.00 | 251.00 | -2.71% | 867 |
| Nov 14, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 605 |
| Nov 13, 2025 | 259.00 | 260.00 | 258.00 | 260.00 | 260.00 | -0.38% | 146 |
| Nov 12, 2025 | 262.00 | 263.00 | 261.00 | 261.00 | 261.00 | -0.38% | 126 |
| Nov 10, 2025 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 443 |
| Nov 7, 2025 | 262.00 | 263.00 | 260.00 | 260.00 | 260.00 | -1.52% | 118 |
| Nov 6, 2025 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | - | 1,304 |
| Nov 5, 2025 | 261.00 | 264.00 | 258.00 | 264.00 | 264.00 | 1.15% | 593 |
| Nov 4, 2025 | 262.00 | 262.00 | 257.00 | 261.00 | 261.00 | -1.14% | 671 |
| Nov 3, 2025 | 264.00 | 265.00 | 258.00 | 264.00 | 264.00 | - | 1,573 |
| Oct 31, 2025 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.15% | 372 |
| Oct 30, 2025 | 260.00 | 261.00 | 257.00 | 261.00 | 261.00 | 1.16% | 212 |
| Oct 29, 2025 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.77% | 187 |
| Oct 28, 2025 | 259.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.39% | 648 |
| Oct 27, 2025 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | 0.39% | 369 |
| Oct 24, 2025 | 254.00 | 263.00 | 252.00 | 258.00 | 258.00 | 1.57% | 779 |
| Oct 23, 2025 | 258.00 | 263.00 | 250.00 | 254.00 | 254.00 | -2.31% | 1,358 |
| Oct 22, 2025 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 898 |
| Oct 21, 2025 | 264.00 | 266.00 | 263.00 | 264.00 | 264.00 | - | 176 |
| Oct 20, 2025 | 265.00 | 267.00 | 264.00 | 264.00 | 264.00 | -1.49% | 199 |
| Oct 17, 2025 | 266.00 | 268.00 | 265.00 | 268.00 | 268.00 | - | 348 |
| Oct 16, 2025 | 268.00 | 270.00 | 267.00 | 268.00 | 268.00 | -0.37% | 274 |
| Oct 15, 2025 | 270.00 | 270.00 | 268.00 | 269.00 | 269.00 | -0.37% | 172 |
| Oct 14, 2025 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | -0.74% | 1,125 |
| Oct 13, 2025 | 267.00 | 272.00 | 265.00 | 272.00 | 272.00 | 0.74% | 792 |
| Oct 10, 2025 | 271.00 | 271.00 | 267.00 | 270.00 | 270.00 | -0.74% | 675 |
| Oct 9, 2025 | 272.00 | 275.00 | 271.00 | 272.00 | 272.00 | -0.37% | 754 |