Orange Polska S.A. (WSE:OPL)
Poland · Delayed Price · Currency is PLN 10.21
+0.02 (0.20%)
At close: Jan 2, 2026
Orange Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 10.27 | 10.40 | 10.11 | 10.21 | 10.21 | 0.20% | 548,529 |
| Dec 30, 2025 | 10.02 | 10.30 | 10.02 | 10.19 | 10.19 | 1.70% | 1,052,588 |
| Dec 29, 2025 | 9.98 | 10.02 | 9.88 | 10.02 | 10.02 | 0.44% | 357,449 |
| Dec 23, 2025 | 9.92 | 10.07 | 9.89 | 9.98 | 9.98 | -0.22% | 456,232 |
| Dec 22, 2025 | 9.70 | 10.10 | 9.65 | 10.00 | 10.00 | 3.05% | 513,090 |
| Dec 19, 2025 | 9.60 | 9.75 | 9.57 | 9.70 | 9.70 | 0.14% | 2,647,640 |
| Dec 18, 2025 | 9.60 | 9.69 | 9.50 | 9.69 | 9.69 | 0.54% | 641,558 |
| Dec 17, 2025 | 9.65 | 9.69 | 9.54 | 9.64 | 9.64 | 0.37% | 943,125 |
| Dec 16, 2025 | 10.04 | 10.07 | 9.58 | 9.60 | 9.60 | -4.38% | 2,702,990 |
| Dec 15, 2025 | 9.91 | 10.11 | 9.80 | 10.04 | 10.04 | 1.35% | 1,002,475 |
| Dec 12, 2025 | 9.94 | 10.00 | 9.85 | 9.91 | 9.91 | -0.24% | 526,042 |
| Dec 11, 2025 | 9.70 | 9.97 | 9.70 | 9.93 | 9.93 | 1.33% | 519,505 |
| Dec 10, 2025 | 9.81 | 9.84 | 9.60 | 9.80 | 9.80 | 0.04% | 923,923 |
| Dec 9, 2025 | 9.61 | 9.84 | 9.60 | 9.80 | 9.80 | 2.04% | 621,551 |
| Dec 8, 2025 | 9.52 | 9.64 | 9.51 | 9.60 | 9.60 | - | 556,095 |
| Dec 5, 2025 | 9.65 | 9.75 | 9.60 | 9.60 | 9.60 | -1.13% | 881,042 |
| 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 |