Stalprodukt S.A. (WSE:STP)
Poland
· Delayed Price · Currency is PLN 242.00
-6.00 (-2.42%)
At close: Dec 5, 2025
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 268.00 | 273.00 | 265.00 | 273.00 | 273.00 | 1.49% | 2,952 |
| Oct 7, 2025 | 259.00 | 269.00 | 256.00 | 269.00 | 269.00 | 3.46% | 19,870 |
| Oct 6, 2025 | 268.00 | 270.00 | 258.00 | 260.00 | 260.00 | -2.99% | 1,834 |
| Oct 3, 2025 | 250.00 | 270.00 | 249.00 | 268.00 | 268.00 | 7.63% | 20,673 |
| Oct 2, 2025 | 246.00 | 249.00 | 246.00 | 249.00 | 249.00 | 1.22% | 353 |
| Oct 1, 2025 | 246.00 | 247.00 | 244.00 | 246.00 | 246.00 | - | 153 |
| Sep 30, 2025 | 243.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.41% | 494 |
| Sep 29, 2025 | 248.00 | 248.00 | 243.00 | 245.00 | 245.00 | -0.81% | 247 |
| Sep 26, 2025 | 242.00 | 248.00 | 239.00 | 247.00 | 247.00 | 1.65% | 1,961 |
| Sep 25, 2025 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | - | 278 |
| Sep 24, 2025 | 238.00 | 243.00 | 238.00 | 243.00 | 243.00 | 1.67% | 334 |
| Sep 23, 2025 | 240.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.42% | 389 |
| Sep 22, 2025 | 240.00 | 241.00 | 238.00 | 240.00 | 240.00 | -0.41% | 83 |
| Sep 19, 2025 | 236.00 | 241.00 | 231.00 | 241.00 | 241.00 | 1.26% | 1,363 |
| Sep 18, 2025 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0.42% | 331 |
| Sep 17, 2025 | 236.00 | 240.00 | 232.00 | 237.00 | 237.00 | -0.84% | 527 |
| Sep 16, 2025 | 240.00 | 241.00 | 236.00 | 239.00 | 239.00 | 0.42% | 622 |
| Sep 15, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | -0.42% | 275 |
| Sep 12, 2025 | 240.00 | 241.00 | 237.00 | 239.00 | 239.00 | -0.83% | 565 |
| Sep 11, 2025 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | -0.41% | 93 |
| Sep 10, 2025 | 245.00 | 245.00 | 240.00 | 242.00 | 242.00 | -1.22% | 250 |
| Sep 9, 2025 | 242.00 | 245.00 | 240.00 | 245.00 | 245.00 | -0.41% | 728 |
| Sep 8, 2025 | 243.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.07% | 548 |
| Sep 5, 2025 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.82% | 153 |
| Sep 4, 2025 | 247.00 | 247.00 | 239.00 | 243.00 | 243.00 | -1.62% | 1,121 |
| Sep 3, 2025 | 243.00 | 247.00 | 242.00 | 247.00 | 247.00 | 1.23% | 1,454 |
| Sep 2, 2025 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 0.83% | 211 |
| Sep 1, 2025 | 240.00 | 244.00 | 239.00 | 242.00 | 242.00 | 0.41% | 484 |
| Aug 29, 2025 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | -2.43% | 1,161 |
| Aug 28, 2025 | 250.00 | 250.00 | 243.00 | 247.00 | 247.00 | -0.40% | 662 |
| Aug 27, 2025 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | -2.75% | 213 |
| Aug 26, 2025 | 251.00 | 255.00 | 251.00 | 255.00 | 255.00 | 1.59% | 853 |
| Aug 25, 2025 | 247.00 | 251.00 | 245.00 | 251.00 | 251.00 | 0.40% | 880 |
| Aug 22, 2025 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1.21% | 99 |
| Aug 21, 2025 | 252.00 | 252.00 | 246.00 | 247.00 | 247.00 | -1.59% | 246 |
| Aug 20, 2025 | 245.00 | 251.00 | 245.00 | 251.00 | 251.00 | 2.45% | 1,393 |
| Aug 19, 2025 | 238.00 | 246.00 | 238.00 | 245.00 | 245.00 | 2.94% | 872 |
| Aug 18, 2025 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -2.06% | 894 |
| Aug 14, 2025 | 246.00 | 248.00 | 242.00 | 243.00 | 243.00 | -1.62% | 535 |
| Aug 13, 2025 | 251.00 | 251.00 | 243.00 | 247.00 | 247.00 | -1.59% | 711 |
| Aug 12, 2025 | 254.00 | 254.00 | 249.00 | 251.00 | 251.00 | -1.18% | 65 |
| Aug 11, 2025 | 256.00 | 257.00 | 252.00 | 254.00 | 254.00 | -0.39% | 478 |
| Aug 8, 2025 | 247.00 | 255.00 | 247.00 | 255.00 | 255.00 | 3.24% | 1,233 |
| Aug 7, 2025 | 247.00 | 249.00 | 247.00 | 247.00 | 247.00 | - | 76 |
| Aug 6, 2025 | 247.00 | 247.00 | 245.00 | 247.00 | 247.00 | - | 58 |
| Aug 5, 2025 | 245.00 | 250.00 | 245.00 | 247.00 | 247.00 | - | 191 |
| Aug 4, 2025 | 252.00 | 253.00 | 244.00 | 247.00 | 247.00 | -0.80% | 506 |
| Aug 1, 2025 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | -1.97% | 144 |
| Jul 31, 2025 | 253.00 | 254.00 | 251.00 | 254.00 | 254.00 | 0.40% | 160 |
| Jul 30, 2025 | 251.00 | 254.00 | 250.00 | 253.00 | 253.00 | -0.39% | 124 |
| Jul 29, 2025 | 250.00 | 256.00 | 249.00 | 254.00 | 254.00 | 0.79% | 707 |
| Jul 28, 2025 | 249.00 | 253.00 | 249.00 | 252.00 | 252.00 | 0.80% | 257 |
| Jul 25, 2025 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 70 |
| Jul 24, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | 190 |
| Jul 23, 2025 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.40% | 133 |
| Jul 22, 2025 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | - | 21 |
| Jul 21, 2025 | 251.00 | 251.00 | 246.00 | 249.00 | 249.00 | - | 269 |
| Jul 18, 2025 | 251.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.40% | 265 |
| Jul 17, 2025 | 252.00 | 252.00 | 245.00 | 250.00 | 250.00 | -0.79% | 395 |