Orange Polska S.A. (FRA:TPA1)
Germany · Delayed Price · Currency is EUR 2.205
+0.111 (5.30%)
Last updated: Sep 9, 2025, 8:25 PM CET
Orange Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.14 | 2.21 | 2.14 | 2.21 | - | 5.30% | 1,000 |
| Sep 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | -1.37% | 700 |
| Sep 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1.00% | 700 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.43% | 700 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | - | -2.10% | 700 |
| Sep 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -0.37% | 12,324 |
| Sep 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | -0.37% | 12,324 |
| Aug 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | 0.05% | 12,324 |
| Aug 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | -1.19% | 12,324 |
| Aug 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.79% | - |
| Aug 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -2.66% | - |
| Aug 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | 2.02% | - |
| Aug 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -2.16% | 12,324 |
| Aug 21, 2025 | 2.19 | 2.23 | 2.19 | 2.23 | - | 3.92% | 12,324 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -2.68% | 3,214 |
| Aug 19, 2025 | 2.03 | 2.20 | 2.03 | 2.20 | - | 11.56% | 3,214 |
| Aug 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -1.40% | 515 |
| Aug 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 515 |
| Aug 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 515 |
| Aug 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 515 |
| Aug 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 515 |
| Aug 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 515 |
| Aug 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1.11% | 515 |
| Aug 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2.38% | 515 |
| Aug 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -1.33% | 515 |
| Aug 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -1.56% | 515 |
| Aug 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -0.90% | 515 |
| Aug 1, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | -2.34% | 515 |
| Jul 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -3.75% | - |
| Jul 30, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | - | 5.75% | 515 |
| Jul 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -2.18% | 248 |
| Jul 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -0.67% | 248 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -0.62% | 248 |
| Jul 24, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | -0.43% | - |
| Jul 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.43% | 248 |
| Jul 22, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | -3.70% | - |
| Jul 21, 2025 | 2.12 | 2.19 | 2.12 | 2.19 | - | 2.82% | 248 |
| Jul 18, 2025 | 2.07 | 2.13 | 2.07 | 2.13 | - | 0.14% | 500 |
| Jul 17, 2025 | 2.05 | 2.13 | 2.05 | 2.13 | - | 3.96% | 200 |
| Jul 16, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | -4.66% | 450 |
| Jul 15, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | - | 5.04% | 450 |
| Jul 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -1.07% | 100 |
| Jul 11, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 100 |
| Jul 10, 2025 | 2.11 | 2.11 | 2.07 | 2.07 | - | -2.82% | 100 |
| Jul 9, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -0.33% | - |
| Jul 8, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -2.65% | 1,308 |
| Jul 7, 2025 | 2.14 | 2.20 | 2.14 | 2.19 | - | -1.13% | 1,308 |
| Jul 4, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | - | 3.99% | 2,000 |
| Jul 3, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -0.09% | - |
| Jul 2, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | 0.19% | - |