Orzel Bialy S.A. (WSE:OBL)
Poland · Delayed Price · Currency is PLN 39.40
-0.60 (-1.50%)
Jul 6, 2026, 3:00 PM CET
Orzel Bialy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.48 | - | 108 |
| May 18, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 37.48 | 2.11% | 94 |
| May 14, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 36.71 | - | 1,027 |
| May 13, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 36.71 | - | 120 |
| May 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.71 | 0.53% | 150 |
| May 11, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 36.52 | - | 12 |
| May 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.52 | 1.07% | 70 |
| May 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.13 | -1.58% | 1 |
| May 6, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 36.71 | - | 84 |
| May 5, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 36.71 | 1.06% | 274 |
| May 4, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.32 | 1.62% | 260 |
| Apr 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.74 | - | 113 |
| Apr 29, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 35.74 | 2.21% | 92 |
| Apr 28, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 34.97 | -1.63% | 71 |
| Apr 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.55 | 0.55% | 500 |
| Apr 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.36 | 4.57% | 48 |
| Apr 23, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 33.81 | -2.78% | 13 |
| Apr 22, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 34.78 | - | 352 |
| Apr 21, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 34.78 | 2.86% | 574 |
| Apr 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.81 | -6.91% | 230 |
| Apr 17, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 36.32 | 5.62% | 1,540 |
| Apr 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.39 | 0.56% | 57 |
| Apr 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.20 | - | 70 |
| Apr 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.20 | -0.56% | 6 |
| Apr 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.39 | 4.09% | 1 |
| Apr 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.04 | 1.18% | 246 |