Starward Industries Spólka Akcyjna (WSE:STA)
Poland
· Delayed Price · Currency is PLN 9.46
-0.16 (-1.66%)
At close: Dec 5, 2025
WSE:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.60 | 9.64 | 8.76 | 9.46 | 9.46 | -1.66% | 2,658 |
| Dec 4, 2025 | 9.58 | 9.78 | 9.02 | 9.62 | 9.62 | 0.42% | 689 |
| Dec 3, 2025 | 9.42 | 9.58 | 9.10 | 9.58 | 9.58 | 1.27% | 968 |
| Dec 2, 2025 | 9.38 | 9.64 | 9.00 | 9.46 | 9.46 | 2.83% | 1,895 |
| Dec 1, 2025 | 10.25 | 10.25 | 8.50 | 9.20 | 9.20 | -8.00% | 5,535 |
| Nov 28, 2025 | 10.00 | 10.00 | 9.68 | 10.00 | 10.00 | - | 1,644 |
| Nov 27, 2025 | 10.15 | 10.30 | 9.72 | 10.00 | 10.00 | -1.48% | 1,290 |
| Nov 26, 2025 | 9.88 | 10.25 | 9.88 | 10.15 | 10.15 | 2.73% | 1,060 |
| Nov 25, 2025 | 10.20 | 10.20 | 9.50 | 9.88 | 9.88 | -3.14% | 3,953 |
| Nov 24, 2025 | 10.00 | 10.40 | 9.80 | 10.20 | 10.20 | 2.00% | 2,493 |
| Nov 21, 2025 | 10.10 | 10.15 | 9.58 | 10.00 | 10.00 | -3.85% | 1,375 |
| Nov 20, 2025 | 10.05 | 10.55 | 9.96 | 10.40 | 10.40 | 4.00% | 2,889 |
| Nov 19, 2025 | 9.62 | 10.00 | 9.58 | 10.00 | 10.00 | 0.81% | 2,877 |
| Nov 18, 2025 | 10.20 | 10.20 | 9.52 | 9.92 | 9.92 | -3.22% | 2,523 |
| Nov 17, 2025 | 10.15 | 10.45 | 9.62 | 10.25 | 10.25 | -1.91% | 1,868 |
| Nov 14, 2025 | 10.30 | 10.65 | 10.25 | 10.45 | 10.45 | -2.79% | 836 |
| Nov 13, 2025 | 10.15 | 10.75 | 10.15 | 10.75 | 10.75 | 2.87% | 857 |
| Nov 12, 2025 | 10.20 | 10.80 | 10.10 | 10.45 | 10.45 | 0.97% | 1,143 |
| Nov 10, 2025 | 10.05 | 10.65 | 9.92 | 10.35 | 10.35 | -2.82% | 2,493 |
| Nov 7, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.39% | 58 |
| Nov 6, 2025 | 10.95 | 10.95 | 10.20 | 10.80 | 10.80 | 0.93% | 457 |
| Nov 5, 2025 | 10.05 | 10.85 | 10.05 | 10.70 | 10.70 | 0.47% | 3,516 |
| Nov 4, 2025 | 10.25 | 10.90 | 9.80 | 10.65 | 10.65 | 3.90% | 1,045 |
| Nov 3, 2025 | 10.95 | 10.95 | 10.25 | 10.25 | 10.25 | -4.65% | 517 |
| Oct 31, 2025 | 10.20 | 10.95 | 10.20 | 10.75 | 10.75 | - | 189 |
| Oct 30, 2025 | 10.70 | 10.95 | 10.40 | 10.75 | 10.75 | 3.37% | 1,299 |
| Oct 29, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 646 |
| Oct 28, 2025 | 10.40 | 10.40 | 9.60 | 10.10 | 10.10 | -2.88% | 1,811 |
| Oct 27, 2025 | 11.05 | 11.50 | 10.15 | 10.40 | 10.40 | -7.14% | 5,252 |
| Oct 24, 2025 | 11.50 | 11.70 | 11.05 | 11.20 | 11.20 | -2.18% | 989 |
| Oct 23, 2025 | 12.20 | 12.20 | 10.70 | 11.45 | 11.45 | -5.37% | 2,427 |
| Oct 22, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 2.11% | 120 |
| Oct 21, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | 1 |
| Oct 20, 2025 | 11.30 | 12.35 | 11.15 | 11.95 | 11.95 | 6.22% | 3,058 |
| Oct 17, 2025 | 10.80 | 11.50 | 10.80 | 11.25 | 11.25 | - | 827 |
| Oct 16, 2025 | 11.20 | 11.25 | 11.00 | 11.25 | 11.25 | 0.90% | 1,770 |
| Oct 15, 2025 | 11.15 | 11.35 | 11.05 | 11.15 | 11.15 | -2.19% | 1,034 |
| Oct 14, 2025 | 11.25 | 11.40 | 11.10 | 11.40 | 11.40 | 0.44% | 639 |
| Oct 13, 2025 | 11.40 | 11.90 | 11.00 | 11.35 | 11.35 | -0.44% | 3,472 |
| Oct 10, 2025 | 12.15 | 12.15 | 11.00 | 11.40 | 11.40 | -6.17% | 5,142 |
| Oct 9, 2025 | 12.20 | 12.20 | 11.75 | 12.15 | 12.15 | -1.22% | 1,627 |
| Oct 8, 2025 | 11.95 | 12.30 | 11.75 | 12.30 | 12.30 | 2.50% | 806 |
| Oct 7, 2025 | 12.25 | 12.25 | 11.80 | 12.00 | 12.00 | - | 1,321 |
| Oct 6, 2025 | 12.45 | 12.60 | 12.00 | 12.00 | 12.00 | -1.64% | 2,040 |
| Oct 3, 2025 | 12.35 | 12.35 | 11.85 | 12.20 | 12.20 | 3.83% | 1,405 |
| Oct 2, 2025 | 11.60 | 12.35 | 11.60 | 11.75 | 11.75 | -2.08% | 2,380 |
| Oct 1, 2025 | 12.40 | 12.40 | 11.10 | 12.00 | 12.00 | -3.61% | 3,332 |
| Sep 30, 2025 | 12.55 | 12.55 | 11.35 | 12.45 | 12.45 | 3.75% | 4,548 |
| Sep 29, 2025 | 11.90 | 12.90 | 11.40 | 12.00 | 12.00 | 0.42% | 4,282 |
| Sep 26, 2025 | 13.00 | 13.20 | 11.85 | 11.95 | 11.95 | -7.36% | 11,323 |