ORGANIC Farma Zdrowia S.A. (WSE:ORG)
Poland
· Delayed Price · Currency is PLN 11.50
-0.20 (-1.71%)
At close: Dec 5, 2025
ORGANIC Farma Zdrowia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 1 |
| Dec 3, 2025 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 1.74% | 15 |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 1 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 6.36% | 2 |
| Nov 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 2 |
| Nov 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | 24 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 12 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Nov 18, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 9.09% | 128 |
| Nov 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 105 |
| Nov 13, 2025 | 11.60 | 12.00 | 11.00 | 12.00 | 12.00 | 3.45% | 83 |
| Nov 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 5 |
| Nov 7, 2025 | 11.20 | 11.60 | 10.70 | 11.60 | 11.60 | 4.50% | 143 |
| Nov 5, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -9.02% | 27 |
| Nov 4, 2025 | 11.50 | 12.20 | 11.50 | 12.20 | 12.20 | 15.09% | 78 |
| Nov 3, 2025 | 11.00 | 13.00 | 10.60 | 10.60 | 10.60 | -1.85% | 366 |
| Oct 31, 2025 | 10.20 | 11.20 | 9.70 | 10.80 | 10.80 | 6.93% | 738 |
| Oct 30, 2025 | 10.30 | 10.30 | 9.50 | 10.10 | 10.10 | -2.88% | 225 |
| Oct 29, 2025 | 9.45 | 10.70 | 9.45 | 10.40 | 10.40 | 10.64% | 494 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2 |
| Oct 27, 2025 | 9.45 | 9.45 | 9.00 | 9.40 | 9.40 | -0.53% | 64 |
| Oct 24, 2025 | 7.95 | 9.50 | 7.95 | 9.45 | 9.45 | 18.87% | 11,701 |
| Oct 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 100 |
| Oct 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 100 |
| Oct 21, 2025 | 7.50 | 8.00 | 7.50 | 7.90 | 7.90 | 5.33% | 450 |
| Oct 20, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -2.60% | 12 |
| Oct 16, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 5 |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3 |
| Oct 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3 |
| Oct 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,403 |
| Oct 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 128 |
| Oct 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 5 |
| Oct 1, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 42 |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Sep 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Sep 26, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -5.88% | 540 |
| Sep 25, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 5.59% | 64 |
| Sep 23, 2025 | 8.20 | 8.50 | 8.05 | 8.05 | 8.05 | -4.17% | 101 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 5 |
| Sep 19, 2025 | 8.40 | 8.40 | 6.80 | 8.40 | 8.40 | 0.60% | 672 |
| Sep 17, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 4.37% | 21 |
| Sep 16, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -4.76% | 150 |
| Sep 11, 2025 | 8.20 | 8.40 | 8.10 | 8.40 | 8.40 | - | 3,061 |