Orzel Spolka Akcyjna (WSE:ORL)
Poland
· Delayed Price · Currency is PLN 2.600
0.00 (0.00%)
At close: Dec 3, 2025
Orzel Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 1,100 |
| Dec 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 20 |
| Dec 1, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 10 |
| Nov 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 13 |
| Nov 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 998 |
| Nov 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -7.19% | 3,992 |
| Nov 21, 2025 | 2.70 | 2.78 | 2.58 | 2.78 | 2.78 | -0.71% | 2,010 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 75 |
| Nov 19, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -2.80% | 14,939 |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 390 |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 2,798 |
| Nov 14, 2025 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -3.33% | 302 |
| Nov 13, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | - | 14 |
| Nov 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 4 |
| Nov 7, 2025 | 2.96 | 3.00 | 2.90 | 2.90 | 2.90 | -0.68% | 2,471 |
| Nov 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 3 |
| Nov 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 30 |
| Nov 4, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -3.33% | 16 |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 12 |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | 1,495 |
| Oct 27, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 24 |
| Oct 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 43 |
| Oct 20, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -4.58% | 10 |
| Oct 16, 2025 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | - | 15 |
| Oct 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 7 |
| Oct 13, 2025 | 3.18 | 3.18 | 3.04 | 3.04 | 3.04 | -4.40% | 665 |
| Oct 10, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 6.00% | 20 |
| Oct 9, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -8.54% | 657 |
| Oct 8, 2025 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -0.61% | 383 |
| Oct 7, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 639 |
| Oct 6, 2025 | 2.90 | 3.28 | 2.90 | 3.28 | 3.28 | 13.10% | 17,358 |
| Oct 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 38 |
| Oct 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.81% | 352 |
| Oct 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.44% | 5 |
| Sep 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 160 |
| Sep 22, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -5.16% | 103 |
| Sep 19, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 29 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | 179 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 5.81% | 42 |
| Sep 15, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | - | 385 |
| Sep 12, 2025 | 3.26 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 457 |
| Sep 11, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 26 |
| Sep 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 58 |
| Sep 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 39 |
| Sep 8, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 109 |
| Sep 5, 2025 | 3.30 | 3.42 | 3.30 | 3.30 | 3.30 | -3.51% | 257 |
| Sep 4, 2025 | 3.42 | 3.42 | 3.30 | 3.42 | 3.42 | - | 116 |
| Sep 3, 2025 | 3.30 | 3.42 | 3.00 | 3.42 | 3.42 | 3.64% | 1,840 |
| Sep 2, 2025 | 3.32 | 3.42 | 3.30 | 3.30 | 3.30 | -2.94% | 763 |
| Sep 1, 2025 | 2.90 | 3.40 | 2.90 | 3.40 | 3.40 | 17.24% | 5,700 |