Orzel Bialy S.A. (WSE:OBL)
Poland · Delayed Price · Currency is PLN 37.20
-0.40 (-1.06%)
Sep 12, 2025, 3:00 PM CET
Orzel Bialy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | 791 |
| Sep 11, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -1.57% | 62 |
| Sep 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | 11 |
| Sep 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | 1 |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | 196 |
| Sep 5, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 89 |
| Sep 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | 26 |
| Sep 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | 48 |
| Sep 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Sep 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Aug 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | 162 |
| Aug 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 100 |
| Aug 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Aug 26, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 1.05% | 538 |
| Aug 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 267 |
| Aug 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | 11 |
| Aug 21, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | 86 |
| Aug 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 40 |
| Aug 19, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -2.08% | 910 |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | 20 |
| Aug 14, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Aug 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Aug 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | 11 |
| Aug 11, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 2.16% | 600 |
| Aug 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | 9 |
| Aug 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 30 |
| Aug 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 1 |
| Aug 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 31 |
| Aug 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | 11 |
| Aug 1, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | 238 |
| Jul 31, 2025 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -1.06% | 600 |
| Jul 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 100 |
| Jul 29, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 1.61% | 134 |
| Jul 28, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -3.63% | 2,140 |
| Jul 25, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jul 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jul 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 8 |
| Jul 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 139 |
| Jul 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jul 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | 100 |
| Jul 17, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -2.59% | 161 |
| Jul 16, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 11 |
| Jul 15, 2025 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | -2.03% | 457 |
| Jul 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 5.35% | 142 |
| Jul 11, 2025 | 39.20 | 39.20 | 37.40 | 37.40 | 37.40 | -4.59% | 16 |
| Jul 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jul 9, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 34 |
| Jul 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 101 |
| Jul 7, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 2.11% | 195 |
| Jul 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 14 |