Starward Industries SA(PL:STA)
zł 7.320.18 (-1.08%)
PL:STA
Starward Industries SA historical prices
zł 7.32
At close:0.18 (-1.08%)
Starward Industries SA (STA) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | -1.08% | 2,109 | 1.82 |
| Nov 09, 2026 | 7.18 | 7.30 | 7.14 | 7.14 | 7.14 | -3.51% | 730 | 0.63 |
| Nov 06, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | +0.27% | 618 | 0.53 |
| Nov 05, 2026 | 7.46 | 7.46 | 7.16 | 7.38 | 7.38 | +0.54% | 540 | 0.46 |
| Nov 04, 2026 | 7.50 | 7.50 | 7.24 | 7.34 | 7.34 | -3.17% | 1,284 | 1.11 |
| Nov 03, 2026 | 7.38 | 7.92 | 7.32 | 7.58 | 7.58 | +4.12% | 4,161 | 3.74 |
| Nov 02, 2026 | 7.48 | 7.48 | 7.28 | 7.28 | 7.28 | -2.67% | 947 | 0.86 |
| Oct 30, 2026 | 7.48 | 7.48 | 7.24 | 7.48 | 7.48 | +0.00% | 3,080 | 2.84 |
| Oct 29, 2026 | 7.44 | 7.48 | 7.22 | 7.48 | 7.48 | -0.53% | 3,254 | 3.08 |
| Oct 28, 2026 | 7.24 | 7.52 | 7.22 | 7.52 | 7.52 | +1.62% | 717 | 0.67 |
| Oct 27, 2026 | 7.50 | 7.50 | 7.34 | 7.40 | 7.40 | -1.33% | 873 | 0.81 |
| Oct 26, 2026 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | -1.32% | 152 | 0.14 |
| Oct 23, 2026 | 7.88 | 7.88 | 7.60 | 7.60 | 7.60 | -3.55% | 91 | 0.08 |
| Oct 22, 2026 | 7.76 | 8.00 | 7.64 | 7.88 | 7.88 | +1.29% | 531 | 0.43 |
| Oct 21, 2026 | 7.82 | 7.82 | 7.44 | 7.78 | 7.78 | -0.51% | 492 | 0.39 |
| Oct 20, 2026 | 7.66 | 7.82 | 7.60 | 7.82 | 7.82 | +2.09% | 1,644 | 1.32 |
| Oct 19, 2026 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | +0.26% | 890 | 0.72 |
| Oct 16, 2026 | 7.52 | 7.68 | 7.50 | 7.64 | 7.64 | -0.52% | 675 | 0.53 |
| Oct 15, 2026 | 7.50 | 7.68 | 7.48 | 7.68 | 7.68 | +2.67% | 1,572 | 1.26 |
| Oct 14, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | +2.19% | 685 | 0.54 |
| Oct 13, 2026 | 7.32 | 7.50 | 7.32 | 7.32 | 7.32 | -1.08% | 403 | 0.32 |
| Oct 12, 2026 | 7.54 | 7.56 | 7.16 | 7.40 | 7.40 | -1.86% | 499 | 0.38 |
| Oct 09, 2026 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | +0.53% | 2,249 | 1.74 |
| Oct 08, 2026 | 7.44 | 7.50 | 7.08 | 7.50 | 7.50 | +2.46% | 357 | 0.28 |
| Oct 07, 2026 | 7.38 | 7.38 | 7.32 | 7.32 | 7.32 | +0.00% | 404 | 0.31 |
| Oct 06, 2026 | 7.30 | 7.50 | 7.30 | 7.32 | 7.32 | +0.27% | 1,213 | 0.94 |
| Oct 05, 2026 | 7.00 | 7.58 | 7.00 | 7.30 | 7.30 | +4.29% | 641 | 0.49 |
| Oct 02, 2026 | 6.84 | 7.00 | 6.64 | 7.00 | 7.00 | +0.00% | 1,031 | 0.76 |
| Oct 01, 2026 | 7.20 | 7.20 | 6.72 | 7.00 | 7.00 | -3.05% | 1,286 | 0.85 |
| Sep 30, 2026 | 7.30 | 7.30 | 7.04 | 7.22 | 7.22 | -1.10% | 1,061 | 0.68 |
| Sep 29, 2026 | 7.42 | 7.54 | 7.22 | 7.30 | 7.30 | -1.35% | 358 | 0.22 |
| Sep 28, 2026 | 7.08 | 7.56 | 7.08 | 7.40 | 7.40 | +2.49% | 335 | 0.20 |
| Sep 25, 2026 | 7.22 | 7.38 | 7.22 | 7.22 | 7.22 | +0.00% | 1,881 | 1.16 |
| Sep 24, 2026 | 7.30 | 7.60 | 7.22 | 7.22 | 7.22 | +0.00% | 1,349 | 0.84 |
| Sep 23, 2026 | 7.36 | 7.36 | 7.20 | 7.22 | 7.22 | -2.17% | 1,897 | 1.14 |
| Sep 22, 2026 | 7.30 | 7.40 | 7.16 | 7.38 | 7.38 | +0.27% | 1,856 | 1.10 |
| Sep 21, 2026 | 7.58 | 7.58 | 7.28 | 7.36 | 7.36 | -2.90% | 2,650 | 1.58 |
| Sep 18, 2026 | 7.50 | 7.64 | 7.28 | 7.58 | 7.58 | +1.07% | 1,064 | 0.58 |
| Sep 17, 2026 | 7.58 | 7.58 | 7.28 | 7.50 | 7.50 | +3.31% | 1,950 | 1.07 |
| Sep 16, 2026 | 7.76 | 7.76 | 7.26 | 7.26 | 7.26 | -6.44% | 630 | 0.34 |
| Sep 15, 2026 | 7.78 | 7.78 | 7.50 | 7.76 | 7.76 | -0.26% | 3,592 | 1.99 |
| Sep 14, 2026 | 7.68 | 7.78 | 7.54 | 7.78 | 7.78 | +3.46% | 1,237 | 0.69 |
| Sep 11, 2026 | 7.78 | 7.78 | 7.52 | 7.52 | 7.52 | -2.08% | 436 | 0.24 |
| Sep 10, 2026 | 7.78 | 7.78 | 7.50 | 7.68 | 7.68 | -1.03% | 2,652 | 1.43 |
| Sep 09, 2026 | 7.56 | 7.76 | 7.36 | 7.76 | 7.76 | -0.26% | 2,223 | 1.14 |
| Sep 08, 2026 | 7.56 | 7.78 | 7.50 | 7.78 | 7.78 | +2.91% | 1,687 | 0.85 |
| Sep 07, 2026 | 7.78 | 7.80 | 7.50 | 7.56 | 7.56 | -2.83% | 527 | 0.24 |
| Sep 04, 2026 | 7.80 | 7.80 | 7.48 | 7.78 | 7.78 | -0.26% | 1,400 | 0.64 |
| Sep 03, 2026 | 7.80 | 7.80 | 7.48 | 7.80 | 7.80 | +1.56% | 542 | 0.24 |
| Sep 02, 2026 | 7.60 | 7.68 | 7.28 | 7.68 | 7.68 | -1.54% | 668 | 0.30 |
