Stalprodukt S.A. (WSE:STP)
Poland
· Delayed Price · Currency is PLN 235.00
+2.00 (0.86%)
Apr 28, 2026, 5:04 PM CET
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 234.00 | 238.00 | 232.00 | 235.00 | 235.00 | 0.86% | 1,141 |
| Apr 27, 2026 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.43% | 388 |
| Apr 24, 2026 | 235.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | 315 |
| Apr 23, 2026 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | -0.42% | 176 |
| Apr 22, 2026 | 235.00 | 237.00 | 233.00 | 237.00 | 237.00 | 0.85% | 507 |
| Apr 21, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -0.84% | 367 |
| Apr 20, 2026 | 241.00 | 241.00 | 237.00 | 237.00 | 237.00 | -1.66% | 231 |
| Apr 17, 2026 | 242.00 | 242.00 | 238.00 | 241.00 | 241.00 | 1.26% | 147 |
| Apr 16, 2026 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -2.06% | 233 |
| Apr 15, 2026 | 238.00 | 244.00 | 237.00 | 243.00 | 243.00 | 2.53% | 1,235 |
| Apr 14, 2026 | 233.00 | 238.00 | 228.00 | 237.00 | 237.00 | 1.72% | 890 |
| Apr 13, 2026 | 236.00 | 238.00 | 229.00 | 233.00 | 233.00 | -1.27% | 558 |
| Apr 10, 2026 | 235.00 | 236.00 | 233.00 | 236.00 | 236.00 | 0.85% | 293 |
| Apr 9, 2026 | 229.00 | 234.00 | 229.00 | 234.00 | 234.00 | 2.18% | 489 |
| Apr 8, 2026 | 227.00 | 232.00 | 227.00 | 229.00 | 229.00 | - | 497 |
| Apr 7, 2026 | 228.00 | 231.00 | 225.00 | 229.00 | 229.00 | 0.44% | 547 |
| Apr 2, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.44% | 196 |
| Apr 1, 2026 | 224.00 | 228.00 | 224.00 | 227.00 | 227.00 | - | 160 |
| Mar 31, 2026 | 226.00 | 227.00 | 222.00 | 227.00 | 227.00 | 1.34% | 450 |
| Mar 30, 2026 | 224.00 | 226.00 | 221.00 | 224.00 | 224.00 | 1.36% | 513 |
| Mar 27, 2026 | 221.00 | 224.00 | 219.00 | 221.00 | 221.00 | -0.45% | 522 |
| Mar 26, 2026 | 223.00 | 223.00 | 221.00 | 222.00 | 222.00 | -0.89% | 139 |
| Mar 25, 2026 | 223.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.45% | 48 |
| Mar 24, 2026 | 222.00 | 224.00 | 221.00 | 223.00 | 223.00 | -0.45% | 141 |
| Mar 23, 2026 | 226.00 | 226.00 | 221.00 | 224.00 | 224.00 | -1.32% | 686 |
| Mar 20, 2026 | 226.00 | 227.00 | 224.00 | 227.00 | 227.00 | 0.44% | 369 |
| Mar 19, 2026 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | -1.74% | 394 |
| Mar 18, 2026 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | - | 344 |
| Mar 17, 2026 | 228.00 | 231.00 | 227.00 | 230.00 | 230.00 | 0.88% | 293 |
| Mar 16, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.44% | 136 |
| Mar 13, 2026 | 227.00 | 228.00 | 225.00 | 227.00 | 227.00 | -0.87% | 274 |
| Mar 12, 2026 | 229.00 | 232.00 | 227.00 | 229.00 | 229.00 | - | 829 |
| Mar 11, 2026 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | 0.44% | 561 |
| Mar 10, 2026 | 223.00 | 229.00 | 223.00 | 228.00 | 228.00 | 1.79% | 1,258 |
| Mar 9, 2026 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | -3.45% | 2,127 |
| Mar 6, 2026 | 235.00 | 235.00 | 229.00 | 232.00 | 232.00 | -0.85% | 878 |
| 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 |