Orange Polska S.A. (FRA:TPA1)
Germany · Delayed Price · Currency is EUR 2.229
+0.151 (7.27%)
Last updated: Oct 21, 2025, 2:24 PM CET
Orange Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.81% | 750 |
| Oct 21, 2025 | 2.12 | 2.23 | 2.12 | 2.23 | 2.23 | 7.27% | 750 |
| Oct 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.58% | 525 |
| Oct 17, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | -4.35% | 525 |
| Oct 16, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 8.43% | 1,210 |
| Oct 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.85% | 1,000 |
| Oct 14, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.25% | 1,000 |
| Oct 13, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.15% | 1,000 |
| Oct 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.95% | 1,000 |
| Oct 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.55% | 1,000 |
| Oct 8, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.36% | 162 |
| Oct 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.70% | - |
| Oct 6, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 2.69% | 162 |
| Oct 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.05% | - |
| Oct 2, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 3.48% | 500 |
| Oct 1, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.05% | - |
| Sep 30, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.15% | - |
| Sep 29, 2025 | 2.04 | 2.08 | 2.01 | 2.01 | 2.01 | 0.10% | 1,022 |
| Sep 26, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.40% | - |
| Sep 25, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | - |
| Sep 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.05% | - |
| Sep 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.59% | 3 |
| Sep 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.63% | 3 |
| Sep 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.10% | 3 |
| Sep 18, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -1.81% | 3 |
| Sep 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.62% | 1,000 |
| Sep 16, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 1,000 |
| Sep 15, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.26% | 1,000 |
| Sep 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 3.22% | 1,000 |
| Sep 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.03% | 1,000 |
| Sep 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.76% | 1,000 |
| Sep 9, 2025 | 2.14 | 2.21 | 2.14 | 2.21 | 2.21 | 5.30% | 1,000 |
| Sep 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.37% | 700 |
| Sep 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.00% | 700 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.43% | 700 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -2.10% | 700 |
| Sep 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.37% | 12,324 |
| Sep 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.37% | 12,324 |
| Aug 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.05% | 12,324 |
| Aug 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.19% | 12,324 |
| Aug 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.79% | 12,324 |
| Aug 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.66% | 12,324 |
| Aug 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.02% | 12,324 |
| Aug 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.16% | 12,324 |
| Aug 21, 2025 | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | 3.92% | 12,324 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.68% | 3,214 |
| Aug 19, 2025 | 2.03 | 2.20 | 2.03 | 2.20 | 2.20 | 11.56% | 3,214 |
| Aug 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.40% | 515 |
| Aug 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 515 |
| Aug 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 515 |