Orange Polska S.A. (WSE:OPL)
Poland
· Delayed Price · Currency is PLN 8.72
-0.15 (-1.73%)
Sep 29, 2025, 5:03 PM CET
Orange Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.83 | 8.88 | 8.64 | 8.72 | 8.72 | -1.80% | 665,057 |
| Sep 26, 2025 | 8.80 | 8.88 | 8.57 | 8.88 | 8.88 | 1.25% | 656,290 |
| Sep 25, 2025 | 8.74 | 8.77 | 8.65 | 8.77 | 8.77 | 0.34% | 547,035 |
| Sep 24, 2025 | 8.85 | 8.93 | 8.72 | 8.74 | 8.74 | -2.02% | 1,026,293 |
| Sep 23, 2025 | 8.99 | 9.08 | 8.89 | 8.92 | 8.92 | - | 632,091 |
| Sep 22, 2025 | 9.00 | 9.00 | 8.82 | 8.92 | 8.92 | -0.45% | 828,008 |
| Sep 19, 2025 | 8.92 | 8.99 | 8.83 | 8.96 | 8.96 | 0.56% | 2,759,492 |
| Sep 18, 2025 | 8.96 | 9.09 | 8.91 | 8.91 | 8.91 | -1.55% | 506,317 |
| Sep 17, 2025 | 9.01 | 9.05 | 8.92 | 9.05 | 9.05 | - | 1,032,054 |
| Sep 16, 2025 | 9.27 | 9.27 | 9.02 | 9.05 | 9.05 | -0.98% | 964,385 |
| Sep 15, 2025 | 9.17 | 9.31 | 9.11 | 9.14 | 9.14 | -0.33% | 868,366 |
| Sep 12, 2025 | 9.27 | 9.41 | 9.17 | 9.17 | 9.17 | -1.40% | 983,114 |
| Sep 11, 2025 | 9.10 | 9.34 | 9.09 | 9.30 | 9.30 | 2.54% | 1,653,917 |
| Sep 10, 2025 | 9.08 | 9.18 | 8.90 | 9.07 | 9.07 | -1.31% | 801,596 |
| Sep 9, 2025 | 9.29 | 9.30 | 9.16 | 9.19 | 9.19 | -1.08% | 552,707 |
| Sep 8, 2025 | 9.14 | 9.29 | 9.14 | 9.29 | 9.29 | 1.64% | 660,066 |
| Sep 5, 2025 | 9.27 | 9.34 | 9.07 | 9.14 | 9.14 | -1.30% | 576,527 |
| Sep 4, 2025 | 9.20 | 9.29 | 9.01 | 9.26 | 9.26 | 1.54% | 736,529 |
| Sep 3, 2025 | 9.20 | 9.26 | 9.07 | 9.12 | 9.12 | -0.22% | 1,087,558 |
| Sep 2, 2025 | 9.30 | 9.35 | 9.07 | 9.14 | 9.14 | -1.72% | 665,312 |
| Sep 1, 2025 | 9.26 | 9.38 | 9.20 | 9.30 | 9.30 | 0.32% | 901,987 |
| Aug 29, 2025 | 9.30 | 9.45 | 9.24 | 9.27 | 9.27 | -0.96% | 1,100,769 |
| Aug 28, 2025 | 9.35 | 9.52 | 9.34 | 9.36 | 9.36 | 0.11% | 486,554 |
| Aug 27, 2025 | 9.36 | 9.47 | 9.31 | 9.35 | 9.35 | -0.11% | 1,030,151 |
| Aug 26, 2025 | 9.35 | 9.53 | 9.29 | 9.36 | 9.36 | - | 1,245,056 |
| Aug 25, 2025 | 9.57 | 9.62 | 9.34 | 9.36 | 9.36 | -2.19% | 491,650 |
| Aug 22, 2025 | 9.40 | 9.78 | 9.38 | 9.57 | 9.57 | 1.38% | 1,616,561 |
| Aug 21, 2025 | 9.39 | 9.45 | 9.31 | 9.44 | 9.44 | 0.85% | 680,173 |
| Aug 20, 2025 | 9.30 | 9.37 | 9.18 | 9.36 | 9.36 | 1.41% | 1,107,070 |
| Aug 19, 2025 | 8.80 | 9.33 | 8.80 | 9.23 | 9.23 | 5.01% | 1,690,516 |
| Aug 18, 2025 | 8.59 | 8.83 | 8.54 | 8.79 | 8.79 | 2.57% | 1,373,712 |
| Aug 14, 2025 | 8.59 | 8.62 | 8.47 | 8.57 | 8.57 | -0.46% | 1,099,241 |
| Aug 13, 2025 | 8.65 | 8.65 | 8.52 | 8.61 | 8.61 | 0.12% | 700,928 |
| Aug 12, 2025 | 8.57 | 8.66 | 8.51 | 8.60 | 8.60 | 1.30% | 1,085,266 |
| Aug 11, 2025 | 8.70 | 8.76 | 8.42 | 8.49 | 8.49 | -2.30% | 1,203,775 |
| Aug 8, 2025 | 8.68 | 8.69 | 8.57 | 8.69 | 8.69 | 0.46% | 808,130 |
| Aug 7, 2025 | 8.65 | 8.80 | 8.58 | 8.65 | 8.65 | 0.23% | 1,319,453 |
| Aug 6, 2025 | 8.50 | 8.63 | 8.42 | 8.63 | 8.63 | 1.77% | 1,258,932 |
| Aug 5, 2025 | 8.59 | 8.59 | 8.43 | 8.48 | 8.48 | -0.70% | 1,113,283 |
| Aug 4, 2025 | 8.64 | 8.69 | 8.52 | 8.54 | 8.54 | -1.84% | 1,159,657 |
| Aug 1, 2025 | 8.80 | 8.80 | 8.62 | 8.70 | 8.70 | -0.57% | 917,888 |
| Jul 31, 2025 | 8.90 | 8.94 | 8.74 | 8.75 | 8.75 | -1.80% | 962,770 |
| Jul 30, 2025 | 8.88 | 8.96 | 8.74 | 8.91 | 8.91 | 1.02% | 884,022 |
| Jul 29, 2025 | 8.85 | 8.86 | 8.64 | 8.82 | 8.82 | 0.34% | 765,002 |
| Jul 28, 2025 | 8.98 | 8.99 | 8.70 | 8.79 | 8.79 | -1.68% | 1,159,436 |
| Jul 25, 2025 | 8.99 | 9.01 | 8.91 | 8.94 | 8.94 | -1.00% | 441,620 |
| Jul 24, 2025 | 9.09 | 9.14 | 8.97 | 9.03 | 9.03 | -0.11% | 999,834 |
| Jul 23, 2025 | 9.10 | 9.22 | 9.03 | 9.04 | 9.04 | -0.66% | 715,329 |
| Jul 22, 2025 | 9.07 | 9.14 | 8.99 | 9.10 | 9.10 | -0.11% | 1,624,625 |
| Jul 21, 2025 | 9.17 | 9.19 | 9.04 | 9.11 | 9.11 | -1.19% | 630,064 |