Oponeo.pl S.A. (WSE:OPN)
Poland
· Delayed Price · Currency is PLN 89.00
0.00 (0.00%)
At close: Dec 5, 2025
Oponeo.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 89.60 | 88.40 | 89.00 | 89.00 | - | 11,555 |
| Dec 4, 2025 | 89.00 | 89.60 | 88.40 | 89.00 | 89.00 | - | 12,844 |
| Dec 3, 2025 | 91.60 | 91.60 | 88.80 | 89.00 | 89.00 | -3.05% | 15,210 |
| Dec 2, 2025 | 92.00 | 92.00 | 91.00 | 91.80 | 91.80 | 0.88% | 301 |
| Dec 1, 2025 | 91.00 | 91.80 | 90.80 | 91.00 | 91.00 | - | 1,039 |
| Nov 28, 2025 | 92.80 | 92.80 | 90.00 | 91.00 | 91.00 | - | 5,185 |
| Nov 27, 2025 | 89.60 | 92.40 | 88.80 | 91.00 | 91.00 | 1.56% | 33,525 |
| Nov 26, 2025 | 89.80 | 90.00 | 88.80 | 89.60 | 89.60 | 0.67% | 2,467 |
| Nov 25, 2025 | 89.20 | 90.60 | 87.80 | 89.00 | 89.00 | 0.68% | 7,043 |
| Nov 24, 2025 | 93.00 | 93.00 | 88.20 | 88.40 | 88.40 | -4.12% | 31,205 |
| Nov 21, 2025 | 94.00 | 94.00 | 92.00 | 92.20 | 92.20 | -1.91% | 1,668 |
| Nov 20, 2025 | 93.40 | 95.00 | 92.40 | 94.00 | 94.00 | 1.95% | 12,612 |
| Nov 19, 2025 | 89.60 | 93.20 | 89.60 | 92.20 | 92.20 | 2.44% | 55,288 |
| Nov 18, 2025 | 91.00 | 91.60 | 87.00 | 90.00 | 90.00 | -1.10% | 124,399 |
| Nov 17, 2025 | 93.40 | 93.40 | 90.00 | 91.00 | 91.00 | -2.36% | 5,350 |
| Nov 14, 2025 | 94.80 | 95.00 | 92.80 | 93.20 | 93.20 | 0.43% | 3,544 |
| Nov 13, 2025 | 97.00 | 97.00 | 92.40 | 92.80 | 92.80 | -3.93% | 15,467 |
| Nov 12, 2025 | 98.00 | 98.00 | 95.40 | 96.60 | 96.60 | -1.43% | 4,789 |
| Nov 10, 2025 | 97.00 | 98.00 | 96.60 | 98.00 | 98.00 | 1.03% | 1,770 |
| Nov 7, 2025 | 97.60 | 98.00 | 95.40 | 97.00 | 97.00 | 0.62% | 958 |
| Nov 6, 2025 | 96.00 | 97.00 | 94.80 | 96.40 | 96.40 | 0.42% | 3,123 |
| Nov 5, 2025 | 96.00 | 96.00 | 94.60 | 96.00 | 96.00 | - | 3,149 |
| Nov 4, 2025 | 98.00 | 98.00 | 95.80 | 96.00 | 96.00 | -2.04% | 8,046 |
| Nov 3, 2025 | 97.60 | 98.20 | 96.80 | 98.00 | 98.00 | 1.03% | 3,860 |
| Oct 31, 2025 | 97.60 | 97.80 | 95.60 | 97.00 | 97.00 | -0.61% | 965 |
| Oct 30, 2025 | 95.00 | 98.00 | 94.60 | 97.60 | 97.60 | 2.74% | 11,101 |
| Oct 29, 2025 | 94.40 | 95.40 | 94.40 | 95.00 | 95.00 | 0.21% | 2,270 |
| Oct 28, 2025 | 92.60 | 94.80 | 92.60 | 94.80 | 94.80 | 0.42% | 35,453 |
| Oct 27, 2025 | 95.00 | 95.00 | 92.60 | 94.40 | 94.40 | -1.05% | 8,895 |
| Oct 24, 2025 | 95.80 | 96.00 | 94.00 | 95.40 | 95.40 | -0.21% | 1,881 |
| Oct 23, 2025 | 96.00 | 96.80 | 95.60 | 95.60 | 95.60 | -0.21% | 1,402 |
| Oct 22, 2025 | 96.40 | 96.60 | 94.00 | 95.80 | 95.80 | -1.03% | 6,652 |
| Oct 21, 2025 | 98.00 | 98.20 | 96.20 | 96.80 | 96.80 | -2.22% | 6,613 |
| Oct 20, 2025 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | -1.00% | 1,080 |
| Oct 17, 2025 | 98.80 | 100.00 | 97.60 | 100.00 | 100.00 | 1.21% | 1,242 |
| Oct 16, 2025 | 98.80 | 100.50 | 98.00 | 98.80 | 98.80 | 0.20% | 6,867 |
| Oct 15, 2025 | 98.60 | 98.80 | 97.40 | 98.60 | 98.60 | - | 637 |
| Oct 14, 2025 | 101.50 | 101.50 | 97.20 | 98.60 | 98.60 | -2.38% | 1,302 |
| Oct 13, 2025 | 96.60 | 101.00 | 96.60 | 101.00 | 101.00 | 3.27% | 3,878 |
| Oct 10, 2025 | 99.00 | 99.00 | 96.60 | 97.80 | 97.80 | -1.01% | 2,003 |
| Oct 9, 2025 | 101.50 | 102.50 | 98.80 | 98.80 | 98.80 | -2.66% | 3,735 |
| Oct 8, 2025 | 102.50 | 102.50 | 100.00 | 101.50 | 101.50 | -0.49% | 2,487 |
| Oct 7, 2025 | 102.50 | 102.50 | 96.80 | 102.00 | 102.00 | 0.99% | 5,082 |
| Oct 6, 2025 | 99.00 | 103.00 | 98.00 | 101.00 | 101.00 | 2.43% | 11,747 |
| Oct 3, 2025 | 95.00 | 99.00 | 94.00 | 98.60 | 98.60 | 2.07% | 32,966 |
| Oct 2, 2025 | 91.40 | 98.00 | 90.80 | 96.60 | 96.60 | 5.92% | 19,969 |
| Oct 1, 2025 | 90.00 | 91.40 | 90.00 | 91.20 | 91.20 | 1.33% | 1,345 |
| Sep 30, 2025 | 89.20 | 90.60 | 88.40 | 90.00 | 90.00 | 0.90% | 1,441 |
| Sep 29, 2025 | 89.00 | 89.80 | 88.00 | 89.20 | 89.20 | 1.13% | 1,444 |
| Sep 26, 2025 | 88.40 | 88.60 | 87.20 | 88.20 | 88.20 | 0.23% | 2,423 |