Odlewnie Polskie S.A. (WSE:ODL)
Poland
· Delayed Price · Currency is PLN 9.96
+0.38 (3.97%)
At close: Dec 5, 2025
Odlewnie Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.58 | 9.98 | 9.52 | 9.96 | 9.96 | 3.97% | 12,429 |
| Dec 4, 2025 | 9.62 | 9.74 | 9.32 | 9.58 | 9.58 | -0.62% | 3,640 |
| Dec 3, 2025 | 9.68 | 9.74 | 9.32 | 9.64 | 9.64 | -0.41% | 1,465 |
| Dec 2, 2025 | 9.42 | 9.70 | 9.42 | 9.68 | 9.68 | 1.89% | 6,945 |
| Dec 1, 2025 | 9.48 | 9.60 | 9.48 | 9.50 | 9.50 | 0.64% | 2,112 |
| Nov 28, 2025 | 9.48 | 9.48 | 9.20 | 9.44 | 9.44 | -0.42% | 1,611 |
| Nov 27, 2025 | 9.28 | 9.48 | 9.26 | 9.48 | 9.48 | 2.16% | 1,884 |
| Nov 26, 2025 | 9.40 | 9.40 | 9.06 | 9.28 | 9.28 | 0.43% | 3,694 |
| Nov 25, 2025 | 9.60 | 9.60 | 9.20 | 9.24 | 9.24 | -2.33% | 9,118 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.30 | 9.46 | 9.46 | 0.21% | 1,861 |
| Nov 21, 2025 | 9.52 | 9.62 | 9.44 | 9.44 | 9.44 | -1.67% | 3,751 |
| Nov 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 4,300 |
| Nov 19, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | - | 1,063 |
| Nov 18, 2025 | 9.70 | 9.70 | 9.30 | 9.60 | 9.60 | -1.03% | 4,103 |
| Nov 17, 2025 | 9.70 | 9.82 | 9.48 | 9.70 | 9.70 | 0.21% | 2,959 |
| Nov 14, 2025 | 9.66 | 9.78 | 9.46 | 9.68 | 9.68 | 0.62% | 3,686 |
| Nov 13, 2025 | 9.80 | 9.80 | 9.62 | 9.62 | 9.62 | -1.64% | 3,780 |
| Nov 12, 2025 | 9.78 | 9.80 | 9.60 | 9.78 | 9.78 | 0.82% | 6,048 |
| Nov 10, 2025 | 9.62 | 9.78 | 9.60 | 9.70 | 9.70 | 1.04% | 4,665 |
| Nov 7, 2025 | 9.70 | 9.88 | 9.60 | 9.60 | 9.60 | -0.41% | 2,673 |
| Nov 6, 2025 | 9.50 | 9.96 | 9.50 | 9.64 | 9.64 | 3.21% | 10,755 |
| Nov 5, 2025 | 9.36 | 9.36 | 9.22 | 9.34 | 9.34 | 1.30% | 102 |
| Nov 4, 2025 | 9.38 | 9.38 | 9.18 | 9.22 | 9.22 | -1.71% | 1,330 |
| Nov 3, 2025 | 9.14 | 9.38 | 9.08 | 9.38 | 9.38 | 2.85% | 2,385 |
| Oct 31, 2025 | 9.20 | 9.20 | 9.08 | 9.12 | 9.12 | -1.30% | 433 |
| Oct 30, 2025 | 9.26 | 9.26 | 9.08 | 9.24 | 9.24 | 0.43% | 728 |
| Oct 29, 2025 | 9.28 | 9.30 | 9.06 | 9.20 | 9.20 | 1.55% | 1,151 |
| Oct 28, 2025 | 9.32 | 9.32 | 9.06 | 9.06 | 9.06 | -2.58% | 7,473 |
| Oct 27, 2025 | 9.06 | 9.30 | 9.06 | 9.30 | 9.30 | 2.88% | 3,459 |
| Oct 24, 2025 | 9.10 | 9.28 | 9.02 | 9.04 | 9.04 | -0.66% | 3,055 |
| Oct 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 938 |
| Oct 22, 2025 | 9.12 | 9.32 | 9.10 | 9.10 | 9.10 | 0.89% | 2,678 |
| Oct 21, 2025 | 9.02 | 9.14 | 9.02 | 9.02 | 9.02 | 1.35% | 2,009 |
| Oct 20, 2025 | 9.14 | 9.14 | 8.90 | 8.90 | 8.90 | -2.41% | 7,452 |
| Oct 17, 2025 | 9.12 | 9.26 | 8.96 | 9.12 | 9.12 | 0.22% | 3,666 |
| Oct 16, 2025 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -1.94% | 686 |
| Oct 15, 2025 | 9.30 | 9.30 | 9.10 | 9.28 | 9.28 | -0.22% | 4,235 |
| Oct 14, 2025 | 9.32 | 9.54 | 9.10 | 9.30 | 9.30 | -2.92% | 4,484 |
| Oct 13, 2025 | 9.78 | 9.78 | 9.20 | 9.58 | 9.58 | -2.04% | 8,923 |
| Oct 10, 2025 | 9.78 | 9.96 | 9.76 | 9.78 | 9.78 | - | 2,335 |
| Oct 9, 2025 | 9.96 | 9.96 | 9.62 | 9.78 | 9.78 | -2.00% | 4,317 |
| Oct 8, 2025 | 9.80 | 10.00 | 9.80 | 9.98 | 9.98 | 2.46% | 12,687 |
| Oct 7, 2025 | 9.40 | 9.80 | 9.36 | 9.74 | 9.74 | 3.40% | 8,944 |
| Oct 6, 2025 | 9.28 | 9.50 | 9.04 | 9.42 | 9.42 | 2.61% | 16,232 |
| Oct 3, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.10% | 208 |
| Oct 2, 2025 | 9.16 | 9.24 | 9.08 | 9.08 | 9.08 | -0.87% | 554 |
| Oct 1, 2025 | 9.20 | 9.20 | 8.90 | 9.16 | 9.16 | -0.65% | 5,720 |
| Sep 30, 2025 | 9.30 | 9.30 | 8.98 | 9.22 | 9.22 | 3.36% | 1,718 |
| Sep 29, 2025 | 9.14 | 9.40 | 8.80 | 8.92 | 8.92 | -2.41% | 14,299 |
| Sep 26, 2025 | 9.26 | 9.26 | 9.00 | 9.14 | 9.14 | 0.44% | 6,748 |