Orzel Bialy S.A. (WSE:OBL)
Poland · Delayed Price · Currency is PLN 37.60
0.00 (0.00%)
Aug 20, 2025, 11:00 AM CET
Orzel Bialy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 16 |
| Jul 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.76% | 91 |
| Jul 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 325 |
| Jun 30, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | -4.62% | 4,616 |
| Jun 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.80 | - | 2,308 |
| Jun 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.80 | 5.41% | 1 |
| Jun 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.86 | - | 500 |
| Jun 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.86 | -4.15% | 1,533 |
| Jun 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.41 | - | 872 |
| Jun 20, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.41 | -0.52% | 211 |
| Jun 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.61 | - | 180 |
| Jun 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.61 | - | 150 |
| Jun 16, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.61 | - | 82 |
| Jun 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.61 | - | 15 |
| Jun 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.61 | - | 110 |
| Jun 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.61 | -2.51% | 544 |
| Jun 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 38.58 | - | 110 |
| Jun 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 38.58 | - | 26 |