Oponeo.pl S.A. (FRA:79I)
Germany · Delayed Price · Currency is EUR 19.30
+0.15 (0.78%)
At close: Mar 27, 2026
FRA:79I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.78% | - |
| Mar 26, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.68% | - |
| Mar 25, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -3.12% | - |
| Mar 24, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.39% | - |
| Mar 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.83% | - |
| Mar 20, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.03% | - |
| Mar 19, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.03% | - |
| Mar 18, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% | - |
| Mar 17, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.77% | - |
| Mar 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.77% | - |
| Mar 13, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.51% | - |
| Mar 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Mar 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% | - |
| Mar 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% | - |
| Mar 9, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.51% | - |
| Mar 6, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.75% | - |
| Mar 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.30% | - |
| Mar 4, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.01% | - |
| Mar 3, 2026 | 20.30 | 20.30 | 19.75 | 19.75 | 19.75 | -3.19% | 700 |
| Mar 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Feb 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| Feb 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | - |
| Feb 25, 2026 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | -3.15% | 4,000 |
| Feb 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Feb 23, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Feb 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Feb 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Feb 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.75% | - |
| Feb 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.60% | - |
| Feb 12, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Feb 11, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Feb 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Feb 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Feb 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Feb 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Feb 4, 2026 | 23.20 | 23.90 | 22.70 | 22.70 | 22.70 | -1.30% | 87 |
| Feb 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Feb 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.14% | - |
| 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% | - |