Oponeo.pl S.A. (FRA:79I)
Germany · Delayed Price · Currency is EUR 23.40
+0.60 (2.63%)
At close: Jan 29, 2026
Oponeo.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Jan 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Jan 26, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Jan 23, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 3.24% | - |
| Jan 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Jan 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.39% | - |
| Jan 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Jan 16, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | - |
| Jan 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jan 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jan 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Jan 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -5.15% | - |
| Jan 8, 2026 | 22.30 | 23.30 | 22.30 | 23.30 | 23.30 | 6.88% | 1 |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Jan 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Jan 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 2, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 1.89% | 20 |
| Dec 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 29, 2025 | 20.20 | 22.00 | 20.20 | 21.20 | 21.20 | 1.92% | 76 |
| Dec 23, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 2.46% | 1,050 |
| Dec 22, 2025 | 19.35 | 20.30 | 19.35 | 20.30 | 20.30 | 1.00% | 71 |
| Dec 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.77% | - |
| Dec 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -2.71% | - |
| Dec 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Dec 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Dec 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.95% | - |
| Dec 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 100 |
| Dec 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Dec 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Dec 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Dec 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Dec 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Dec 4, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.36% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Dec 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Nov 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Nov 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Nov 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -3.76% | - |
| Nov 24, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -3.18% | 1,000 |
| Nov 21, 2025 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 2.80% | 500 |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.38% | - |
| Nov 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -4.61% | - |
| Nov 18, 2025 | 21.00 | 21.70 | 21.00 | 21.70 | 21.70 | 0.46% | 200 |
| Nov 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |