One2Tribe S.A. (WSE:O2T)
Poland · Delayed Price · Currency is PLN 0.2760
-0.0020 (-0.72%)
At close: May 26, 2026
One2Tribe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 16 |
| May 25, 2026 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | 0.72% | 25,216 |
| May 22, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | -2.13% | 20,959 |
| May 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | 326 |
| May 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 700 |
| May 15, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | - | 43,937 |
| May 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 966 |
| May 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,850 |
| May 12, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 8.46% | 10,001 |
| May 11, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -2.99% | 50,149 |
| May 8, 2026 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 8.06% | 2,363 |
| May 7, 2026 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | 1.64% | 68,040 |
| May 6, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 1.67% | 19,034 |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 1,557 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 369 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,925 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 1,996 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 44,705 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 10,531 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 23,041 |
| Apr 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,333 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 13,134 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 1,107 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 32,511 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 4,035 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 3,313 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.31% | 4,913 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 840 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.82% | 17,160 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.39% | 778 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 904 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.48% | 2,012 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.68% | 1,625 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 2,329 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.64% | 2,794 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.52% | 8,558 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.71% | 22,501 |
| Mar 27, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -4.88% | 47,102 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.65% | 12,647 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 1,158 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 15,136 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.37% | 183,129 |
| Mar 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.79% | 3,490 |
| Mar 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.79% | 1,240 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 4,000 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.79% | 25,016 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 504 |
| Mar 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,200 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,832 |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 2,100 |