Orzel Bialy S.A. (WSE:OBL)
Poland · Delayed Price · Currency is PLN 39.60
+0.20 (0.51%)
Aug 14, 2026, 3:00 PM CET
Orzel Bialy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 0.51% | 177 |
| Aug 13, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 141 |
| Aug 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | 12 |
| Aug 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 502 |
| Aug 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | 91 |
| Aug 5, 2026 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | - | 131 |
| Aug 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 34 |
| Aug 3, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | 34 |
| Jul 31, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 48 |
| Jul 30, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | - | 101 |
| Jul 29, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -0.51% | 15 |
| Jul 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 24 |
| Jul 27, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | -0.51% | 560 |
| Jul 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | 200 |
| Jul 23, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.51% | 184 |
| Jul 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | 150 |
| Jul 21, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 86 |
| Jul 17, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 1.54% | 212 |
| Jul 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 444 |
| Jul 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,169 |
| Jul 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 200 |
| Jul 10, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 2.05% | 402 |
| Jul 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 32 |
| Jul 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 67 |
| Jul 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | 1 |
| Jul 6, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | 300 |
| Jul 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 15 |
| Jul 1, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 15 |
| Jun 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | 20 |
| Jun 29, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | 5.59% | 23 |
| Jun 24, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 38.45 | -0.50% | 7 |
| Jun 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.64 | 2.56% | 440 |
| Jun 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.68 | 0.52% | 1 |
| Jun 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.48 | -0.51% | 1 |
| Jun 17, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 37.68 | - | 1,445 |
| Jun 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.68 | 1.04% | 5 |
| Jun 15, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 37.29 | -1.03% | 281 |
| Jun 12, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 37.68 | 0.52% | 7,545 |
| Jun 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.48 | 1.04% | 14 |
| Jun 9, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.10 | -1.54% | 4 |
| Jun 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.68 | -2.50% | 381 |
| Jun 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.64 | 2.56% | 1 |
| Jun 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.68 | -2.50% | 272 |
| May 29, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 38.64 | -0.99% | 329 |
| May 28, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 39.03 | 1.00% | 868 |
| May 27, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 38.64 | 2.04% | 1,243 |
| May 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.87 | 3.16% | 1,249 |
| May 25, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 36.71 | -2.56% | 120 |
| May 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.68 | - | 130 |
| May 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.68 | 0.52% | 282 |