Orzel Bialy S.A. (WSE:OBL)
Poland · Delayed Price · Currency is PLN 35.40
+0.60 (1.72%)
Feb 4, 2026, 3:00 PM CET
Orzel Bialy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | 1.72% | 472 |
| Feb 3, 2026 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | - | 427 |
| Feb 2, 2026 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 2.35% | 569 |
| Jan 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | 961 |
| Jan 29, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | 0.58% | 541 |
| Jan 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -4.47% | 645 |
| Jan 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | 28 |
| Jan 23, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | -1.11% | 196 |
| Jan 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | 6 |
| Jan 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 52 |
| Jan 16, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 3.35% | 26 |
| Jan 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | 132 |
| Jan 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 1 |
| Jan 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 200 |
| Jan 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 555 |
| Jan 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.41% | 50 |
| Jan 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 7.39% | 12 |
| Jan 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | 326 |
| Jan 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 125 |
| Jan 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 274 |
| Dec 30, 2025 | 34.40 | 36.00 | 34.40 | 36.00 | 36.00 | 3.45% | 41 |
| Dec 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 49 |
| Dec 23, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | 72 |
| Dec 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | 228 |
| Dec 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 158 |
| Dec 18, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -0.58% | 157 |
| Dec 17, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 1.18% | 205 |
| Dec 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 43 |
| Dec 12, 2025 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -2.30% | 170 |
| Dec 11, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -1.69% | 106 |
| Dec 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | 141 |
| Dec 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | 15 |
| Dec 2, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 304 |
| Dec 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 55 |
| Nov 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 559 |
| Nov 27, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 237 |
| Nov 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 44 |
| Nov 25, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 291 |
| Nov 24, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 1,863 |
| Nov 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | 4,573 |
| Nov 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | 223 |
| Nov 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | 1,435 |
| Nov 10, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - | 140 |
| Nov 5, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | 1 |
| Nov 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | 30 |
| Oct 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | 1 |
| Oct 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | 30 |
| Oct 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | 533 |
| Oct 27, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.58% | 23 |
| Oct 24, 2025 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -2.06% | 1,121 |