Oponeo.pl S.A. (FRA:79I)
Germany · Delayed Price · Currency is EUR 23.25
-0.20 (-0.85%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:79I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.85% | 388 |
| Oct 22, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.85% | - |
| Oct 21, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.07% | - |
| Oct 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.30% | - |
| Oct 19, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | - |
| Oct 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Oct 15, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.63% | - |
| Oct 14, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.04% | - |
| Oct 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Oct 12, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | - |
| Oct 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.48% | - |
| Oct 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.05% | - |
| Oct 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.85% | - |
| Oct 6, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.64% | - |
| Oct 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.63% | - |
| Oct 2, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.66% | - |
| Oct 1, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -4.18% | - |
| Sep 30, 2026 | 24.10 | 25.10 | 24.10 | 25.10 | 25.10 | 4.15% | 388 |
| Sep 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.63% | - |
| Sep 28, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.42% | - |
| Sep 25, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.41% | - |
| Sep 24, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.03% | - |
| Sep 23, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.44% | - |
| Sep 22, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.53% | - |
| Sep 21, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.16% | - |
| Sep 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Sep 16, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.06% | - |
| Sep 15, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.67% | - |
| Sep 14, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.91% | - |
| Sep 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Sep 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.35% | - |
| Sep 9, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.18% | - |
| Sep 8, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.50% | - |
| Sep 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Sep 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Sep 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.94% | - |
| Sep 1, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.48% | - |
| Aug 31, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.05% | - |
| Aug 28, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.65% | - |
| Aug 27, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.62% | - |
| Aug 26, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.63% | - |
| Aug 25, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.59% | - |
| Aug 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.21% | - |
| Aug 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Aug 20, 2026 | 22.95 | 23.80 | 22.95 | 23.80 | 23.80 | 1.71% | 35 |
| Aug 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | - |
| Aug 18, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | - |
| Aug 17, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | - |