Orange Polska S.A. (WSE:OPL)
Poland
· Delayed Price · Currency is PLN 9.60
-0.11 (-1.13%)
At close: Dec 5, 2025
Orange Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.65 | 9.75 | 9.62 | 9.75 | - | 0.41% | 82,848 |
| Dec 4, 2025 | 9.55 | 9.75 | 9.55 | 9.71 | 9.71 | 1.57% | 475,297 |
| Dec 3, 2025 | 9.63 | 9.67 | 9.49 | 9.56 | 9.56 | -0.81% | 491,964 |
| Dec 2, 2025 | 9.70 | 9.75 | 9.58 | 9.64 | 9.64 | -0.60% | 1,606,170 |
| Dec 1, 2025 | 9.64 | 9.73 | 9.58 | 9.70 | 9.70 | 0.60% | 711,302 |
| Nov 28, 2025 | 9.65 | 9.68 | 9.55 | 9.64 | 9.64 | 0.82% | 564,463 |
| Nov 27, 2025 | 9.39 | 9.66 | 9.39 | 9.56 | 9.56 | 1.90% | 949,891 |
| Nov 26, 2025 | 9.19 | 9.41 | 9.19 | 9.38 | 9.38 | 1.56% | 536,107 |
| Nov 25, 2025 | 9.10 | 9.28 | 9.10 | 9.24 | 9.24 | 1.49% | 789,224 |
| Nov 24, 2025 | 9.10 | 9.28 | 9.07 | 9.10 | 9.10 | 0.07% | 819,505 |
| Nov 21, 2025 | 8.82 | 9.11 | 8.79 | 9.10 | 9.10 | 2.02% | 844,138 |
| Nov 20, 2025 | 9.10 | 9.11 | 8.86 | 8.92 | 8.92 | -1.37% | 1,094,835 |
| Nov 19, 2025 | 8.97 | 9.04 | 8.83 | 9.04 | 9.04 | 0.31% | 1,087,767 |
| Nov 18, 2025 | 8.96 | 9.01 | 8.88 | 9.01 | 9.01 | - | 788,584 |
| Nov 17, 2025 | 9.13 | 9.14 | 8.95 | 9.01 | 9.01 | -0.97% | 462,057 |
| Nov 14, 2025 | 9.25 | 9.25 | 9.04 | 9.10 | 9.10 | -1.26% | 759,485 |
| Nov 13, 2025 | 9.25 | 9.45 | 9.21 | 9.22 | 9.22 | -0.30% | 665,075 |
| Nov 12, 2025 | 9.32 | 9.51 | 9.21 | 9.24 | 9.24 | -1.43% | 981,947 |
| Nov 10, 2025 | 9.24 | 9.39 | 9.21 | 9.38 | 9.38 | 2.18% | 819,007 |
| Nov 7, 2025 | 9.30 | 9.30 | 9.10 | 9.18 | 9.18 | -0.33% | 537,090 |
| Nov 6, 2025 | 9.10 | 9.30 | 9.08 | 9.21 | 9.21 | 0.63% | 879,167 |
| Nov 5, 2025 | 9.05 | 9.17 | 9.01 | 9.15 | 9.15 | 0.86% | 460,498 |
| Nov 4, 2025 | 9.20 | 9.28 | 9.03 | 9.07 | 9.07 | -1.67% | 520,572 |
| Nov 3, 2025 | 9.01 | 9.29 | 9.01 | 9.23 | 9.23 | 2.53% | 784,103 |
| Oct 31, 2025 | 9.12 | 9.16 | 9.00 | 9.00 | 9.00 | -1.32% | 1,722,916 |
| Oct 30, 2025 | 9.29 | 9.33 | 9.01 | 9.12 | 9.12 | -1.87% | 1,100,602 |
| Oct 29, 2025 | 9.35 | 9.40 | 9.25 | 9.29 | 9.29 | -0.58% | 470,128 |
| Oct 28, 2025 | 9.36 | 9.47 | 9.32 | 9.35 | 9.35 | 0.28% | 823,926 |
| Oct 27, 2025 | 9.33 | 9.33 | 9.23 | 9.32 | 9.32 | 1.06% | 394,499 |
| Oct 24, 2025 | 9.24 | 9.31 | 9.15 | 9.22 | 9.22 | 0.57% | 532,017 |
| Oct 23, 2025 | 9.34 | 9.39 | 9.06 | 9.17 | 9.17 | -0.93% | 730,944 |
| Oct 22, 2025 | 9.25 | 9.33 | 9.14 | 9.26 | 9.26 | 0.06% | 450,131 |
| Oct 21, 2025 | 9.15 | 9.32 | 9.14 | 9.25 | 9.25 | 1.23% | 855,827 |
| Oct 20, 2025 | 8.97 | 9.18 | 8.97 | 9.14 | 9.14 | 1.83% | 562,433 |
| Oct 17, 2025 | 8.80 | 9.02 | 8.74 | 8.97 | 8.97 | 1.29% | 701,712 |
| Oct 16, 2025 | 9.01 | 9.01 | 8.82 | 8.86 | 8.86 | -1.69% | 634,298 |
| Oct 15, 2025 | 8.62 | 9.01 | 8.62 | 9.01 | 9.01 | 3.90% | 1,377,095 |
| Oct 14, 2025 | 8.66 | 8.67 | 8.46 | 8.67 | 8.67 | -0.28% | 1,100,472 |
| Oct 13, 2025 | 8.65 | 8.77 | 8.63 | 8.70 | 8.70 | -0.82% | 639,021 |
| Oct 10, 2025 | 8.79 | 8.82 | 8.70 | 8.77 | 8.77 | 0.18% | 1,263,612 |
| Oct 9, 2025 | 8.71 | 8.81 | 8.67 | 8.75 | 8.75 | -0.34% | 436,399 |
| Oct 8, 2025 | 8.80 | 8.80 | 8.69 | 8.78 | 8.78 | 0.02% | 402,288 |
| Oct 7, 2025 | 8.90 | 8.91 | 8.71 | 8.78 | 8.78 | -1.28% | 548,603 |
| Oct 6, 2025 | 9.01 | 9.06 | 8.85 | 8.90 | 8.90 | -1.20% | 308,363 |
| Oct 3, 2025 | 9.01 | 9.11 | 8.90 | 9.00 | 9.00 | -0.42% | 531,944 |
| Oct 2, 2025 | 8.98 | 9.10 | 8.87 | 9.04 | 9.04 | 1.12% | 555,391 |
| Oct 1, 2025 | 8.68 | 8.99 | 8.67 | 8.94 | 8.94 | 1.98% | 595,668 |
| Sep 30, 2025 | 8.70 | 8.79 | 8.63 | 8.77 | 8.77 | 0.50% | 770,952 |
| Sep 29, 2025 | 8.83 | 8.88 | 8.64 | 8.72 | 8.72 | -1.73% | 665,105 |
| Sep 26, 2025 | 8.80 | 8.88 | 8.57 | 8.88 | 8.88 | 1.25% | 656,290 |