Orange Polska S.A. (FRA:TPA1)
Germany · Delayed Price · Currency is EUR 3.226
+0.021 (0.66%)
At close: Sep 18, 2026
FRA:TPA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.66% | 3,254 |
| Sep 17, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 0.06% | 1,790 |
| Sep 16, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 1.10% | 800 |
| Sep 15, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.72% | - |
| Sep 14, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.78% | - |
| Sep 11, 2026 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | - | 1,000 |
| Sep 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.47% | - |
| Sep 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.93% | - |
| Sep 8, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.06% | - |
| Sep 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.25% | - |
| Sep 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.19% | - |
| Sep 3, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.09% | - |
| Sep 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.71% | - |
| Sep 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.43% | - |
| Aug 31, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.25% | - |
| Aug 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.57% | - |
| Aug 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.71% | - |
| Aug 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.30% | - |
| Aug 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.87% | - |
| Aug 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.09% | - |
| Aug 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.69% | - |
| Aug 20, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 0.57% | 200 |
| Aug 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.21% | - |
| Aug 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.44% | - |
| Aug 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Aug 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.65% | - |
| Aug 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.87% | - |
| Aug 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.89% | - |
| Aug 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.08% | - |
| Aug 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.37% | - |
| Aug 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.08% | - |
| Aug 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.47% | - |
| Aug 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.98% | - |
| Aug 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.57% | - |
| Aug 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.17% | - |
| Jul 31, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.55% | - |
| Jul 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.62% | - |
| Jul 29, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 12.37% | - |
| Jul 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.75% | - |
| Jul 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.30% | - |
| Jul 24, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.96% | - |
| Jul 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.57% | - |
| Jul 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.18% | - |
| Jul 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.82% | - |
| Jul 20, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.11% | - |
| Jul 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.33% | - |
| Jul 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.51% | - |
| Jul 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.15% | - |
| Jul 14, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.86% | - |
| Jul 13, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.34% | - |