Orange Polska S.A. (FRA:TPA1)
Germany · Delayed Price · Currency is EUR 3.708
+0.005 (0.14%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:TPA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.66% | - |
| Jun 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.03% | - |
| May 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.08% | 812 |
| May 28, 2026 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 3.58% | 1,841 |
| May 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | - |
| May 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.11% | - |
| May 25, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.81% | - |
| May 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.63% | - |
| May 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.73% | - |
| May 20, 2026 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 3.80% | 190 |
| May 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.22% | - |
| May 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.98% | - |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.74% | - |
| May 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.06% | - |
| May 13, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | -0.03% | 809 |
| May 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.75% | - |
| May 11, 2026 | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | 1.26% | 400 |
| May 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.55% | - |
| May 7, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.79% | 35 |
| May 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 6.88% | - |
| May 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.01% | - |
| May 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.10% | - |
| Apr 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.15% | - |
| Apr 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.33% | - |
| Apr 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 27, 2026 | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | 0.21% | 200 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.99% | - |
| Apr 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.85% | - |
| Apr 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | - |
| Apr 21, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.71% | - |
| Apr 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.19% | - |
| Apr 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.73% | - |
| Apr 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.12% | - |
| Apr 15, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.21% | - |
| Apr 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.50% | - |
| Apr 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.45% | - |
| Apr 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 7.07% | - |
| Apr 9, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -5.38% | - |
| Apr 8, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.07% | - |
| Apr 7, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 1.26% | 333 |
| Apr 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.84% | - |
| Apr 1, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.21% | - |
| Mar 31, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 3.02% | 1 |
| Mar 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.09% | - |
| 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% | - |