Orange Polska S.A. (FRA:TPA1)
Germany · Delayed Price · Currency is EUR 3.594
-0.079 (-2.15%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:TPA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.15% | 2,004 |
| Oct 22, 2026 | 3.55 | 3.67 | 3.55 | 3.67 | 3.67 | 0.55% | 2,004 |
| Oct 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.56% | - |
| Oct 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.78% | - |
| Oct 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Oct 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.30% | - |
| Oct 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.62% | - |
| Oct 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 3.42% | - |
| Oct 13, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | -3.45% | 118 |
| Oct 12, 2026 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | 0.88% | 200 |
| Oct 9, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 4.15% | 1,300 |
| Oct 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.12% | - |
| Oct 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.13% | - |
| Oct 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.35% | - |
| Oct 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.85% | - |
| Oct 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.39% | - |
| Oct 1, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.37% | - |
| Sep 30, 2026 | 2.93 | 3.24 | 2.93 | 3.24 | 3.24 | 11.02% | 130 |
| Sep 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.18% | - |
| Sep 28, 2026 | 2.91 | 3.02 | 2.91 | 3.02 | 3.02 | 2.27% | 1,455 |
| Sep 25, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.09% | - |
| Sep 24, 2026 | 2.96 | 3.06 | 2.96 | 3.01 | 3.01 | -1.31% | 1,500 |
| Sep 23, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -2.52% | 500 |
| Sep 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.42% | - |
| Sep 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.52% | 183 |
| 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% | - |