Orange Polska S.A. (FRA:TPA1)
Germany · Delayed Price · Currency is EUR 3.321
-0.023 (-0.69%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:TPA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | - | -0.69% | - |
| Jun 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | - |
| Jun 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.81% | - |
| Jun 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.75% | - |
| Jun 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.57 | 3.51% | - |
| Jun 19, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.45 | 0.98% | - |
| Jun 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.42 | -2.36% | - |
| Jun 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.50 | -2.83% | - |
| Jun 16, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.60 | -1.63% | 1,336 |
| Jun 15, 2026 | 3.77 | 3.81 | 3.77 | 3.81 | 3.66 | 1.33% | 1,611 |
| Jun 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.62 | 2.17% | - |
| Jun 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.54 | 0.14% | - |
| Jun 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.53 | -0.51% | - |
| Jun 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.55 | 2.55% | - |
| Jun 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.46 | -3.17% | - |
| Jun 5, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.58 | 1.09% | 2,858 |
| Jun 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.54 | -0.76% | - |
| Jun 3, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.57 | 0.14% | - |
| Jun 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.56 | -2.66% | - |
| Jun 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.66 | -2.03% | - |
| May 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.73 | 0.08% | 812 |
| May 28, 2026 | 3.74 | 3.88 | 3.74 | 3.88 | 3.73 | 3.58% | 1,841 |
| May 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.60 | -1.32% | - |
| May 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.65 | 0.11% | - |
| May 25, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.65 | -0.81% | - |
| May 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.68 | 0.63% | - |
| May 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.65 | -0.73% | - |
| May 20, 2026 | 3.71 | 3.83 | 3.71 | 3.83 | 3.68 | 3.80% | 190 |
| May 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.55 | 2.22% | - |
| May 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.47 | -1.98% | - |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.54 | 1.74% | - |
| May 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.48 | 1.06% | - |
| May 13, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.44 | -0.03% | 809 |
| May 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.44 | -0.75% | - |
| May 11, 2026 | 3.56 | 3.61 | 3.56 | 3.61 | 3.47 | 1.26% | 400 |
| May 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.43 | -3.55% | - |
| May 7, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.55 | 0.79% | 35 |
| May 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.52 | 6.88% | - |
| May 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.30 | -1.01% | - |
| May 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.33 | 5.10% | - |
| Apr 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.17 | -0.15% | - |
| Apr 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.17 | -0.33% | - |
| Apr 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.18 | - | - |
| Apr 27, 2026 | 3.36 | 3.36 | 3.31 | 3.31 | 3.18 | 0.21% | 200 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.18 | -0.99% | - |
| Apr 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.21 | 0.85% | - |
| Apr 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.18 | -0.60% | - |
| Apr 21, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.20 | 1.71% | - |
| Apr 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.15 | 2.19% | - |
| Apr 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.08 | -3.73% | - |