Orzel Bialy S.A. (WSE:OBL)
Poland
· Delayed Price · Currency is PLN 35.60
-1.40 (-3.78%)
At close: Dec 5, 2025
Orzel Bialy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | 15 |
| Dec 2, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 304 |
| Dec 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 55 |
| Nov 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 559 |
| Nov 27, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 237 |
| Nov 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 44 |
| Nov 25, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 291 |
| Nov 24, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 1,863 |
| Nov 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | 4,573 |
| Nov 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | 223 |
| Nov 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | 1,435 |
| Nov 10, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - | 140 |
| Nov 5, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | 1 |
| Nov 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | 30 |
| Oct 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | 1 |
| Oct 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | 30 |
| Oct 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | 533 |
| Oct 27, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.58% | 23 |
| Oct 24, 2025 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -2.06% | 1,121 |
| Oct 23, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.04% | 241 |
| Oct 22, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 25 |
| Oct 21, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 2.13% | 216 |
| Oct 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 600 |
| Oct 17, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -0.53% | 1,222 |
| Oct 16, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 0.53% | 668 |
| Oct 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 5,285 |
| Oct 9, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | - | 195 |
| Oct 8, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | 0.53% | 150 |
| Oct 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 146 |
| Oct 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 61 |
| Oct 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 600 |
| Oct 2, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 1.08% | 13 |
| Oct 1, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -0.54% | 71 |
| Sep 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 100 |
| Sep 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 100 |
| Sep 26, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | 255 |
| Sep 25, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 537 |
| Sep 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 63 |
| Sep 23, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -1.06% | 68 |
| Sep 19, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | 111 |
| Sep 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 52 |
| Sep 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 194 |
| Sep 16, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 0.54% | 870 |
| Sep 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 299 |
| Sep 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | 791 |
| Sep 11, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -1.57% | 62 |
| Sep 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | 11 |
| Sep 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | 1 |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | 196 |
| Sep 5, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 89 |