Orange Polska S.A. (FRA:TPA1)
Germany · Delayed Price · Currency is EUR 3.116
+0.004 (0.13%)
At close: Mar 27, 2026
FRA:TPA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.13% | - |
| Mar 26, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.39% | - |
| Mar 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.51% | - |
| Mar 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.57% | - |
| Mar 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.21% | - |
| Mar 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Mar 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.58% | - |
| Mar 18, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 3.78% | 15 |
| Mar 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.57% | - |
| Mar 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.54% | - |
| Mar 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -3.04% | - |
| Mar 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.80% | - |
| Mar 11, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.94% | - |
| Mar 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.43% | - |
| Mar 9, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | -0.49% | 420 |
| Mar 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.96% | - |
| Mar 5, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -1.34% | 50 |
| Mar 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.22% | - |
| Mar 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.03% | - |
| Mar 2, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -4.90% | 300 |
| Feb 27, 2026 | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | 5.29% | 500 |
| Feb 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.85% | - |
| Feb 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.18% | - |
| Feb 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.55% | - |
| Feb 23, 2026 | 3.09 | 3.26 | 3.09 | 3.21 | 3.21 | 3.24% | 600 |
| Feb 20, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.10% | - |
| Feb 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.43% | - |
| Feb 18, 2026 | 2.87 | 3.01 | 2.87 | 3.01 | 3.01 | 4.05% | 50 |
| Feb 17, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.10% | - |
| Feb 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.12% | 50 |
| Feb 13, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 1.37% | 300 |
| Feb 12, 2026 | 2.79 | 2.91 | 2.79 | 2.91 | 2.91 | 4.90% | 100 |
| Feb 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.54% | - |
| Feb 10, 2026 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | 1.62% | 19 |
| Feb 9, 2026 | 2.74 | 2.83 | 2.74 | 2.83 | 2.83 | 4.65% | 2 |
| Feb 6, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.11% | - |
| Feb 5, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.84% | - |
| Feb 4, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.70% | - |
| Feb 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.98% | - |
| Feb 2, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 3.84% | 1,187 |
| Jan 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.40% | - |
| Jan 29, 2026 | 2.65 | 2.75 | 2.65 | 2.75 | 2.75 | 4.81% | 5,230 |
| Jan 28, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.08% | - |
| Jan 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.46% | - |
| Jan 26, 2026 | 2.62 | 2.67 | 2.62 | 2.63 | 2.63 | 0.53% | 6,580 |
| Jan 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.68% | - |
| Jan 22, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.29% | - |
| Jan 21, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.07% | - |
| Jan 20, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.61% | - |
| Jan 19, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.77% | - |