Oponeo.pl S.A. (FRA:79I)
Germany · Delayed Price · Currency is EUR 22.30
-0.20 (-0.89%)
Last updated: Feb 23, 2026, 8:12 AM CET
Oponeo.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |