Orzel Bialy S.A. (WSE:OBL)
Poland · Delayed Price · Currency is PLN 39.00
+0.40 (1.04%)
Jun 16, 2026, 11:00 AM CET
Orzel Bialy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -1.03% | 281 |
| Jun 12, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 0.52% | 7,545 |
| Jun 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | 14 |
| Jun 9, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | 4 |
| Jun 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 381 |
| Jun 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 1 |
| Jun 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 272 |
| May 29, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -0.99% | 329 |
| May 28, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1.00% | 868 |
| May 27, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 2.04% | 1,243 |
| May 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.16% | 1,249 |
| May 25, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 120 |
| May 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 130 |
| May 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 282 |
| May 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 108 |
| May 18, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 2.11% | 94 |
| May 14, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - | 1,027 |
| May 13, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - | 120 |
| May 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | 150 |
| May 11, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | - | 12 |
| May 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | 70 |
| May 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | 1 |
| May 6, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - | 84 |
| May 5, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.06% | 274 |
| May 4, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | 260 |
| Apr 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 113 |
| Apr 29, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.21% | 92 |
| Apr 28, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -1.63% | 71 |
| Apr 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 500 |
| Apr 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4.57% | 48 |
| Apr 23, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 35.00 | -2.78% | 13 |
| Apr 22, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | - | 352 |
| Apr 21, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 2.86% | 574 |
| Apr 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -6.91% | 230 |
| Apr 17, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 5.62% | 1,540 |
| Apr 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | 57 |
| Apr 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 70 |
| Apr 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | 6 |
| Apr 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | 1 |
| Apr 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | 246 |
| Apr 7, 2026 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -2.31% | 292 |
| Apr 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | 103 |
| Apr 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.71% | 1 |
| Mar 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 567 |
| Mar 27, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | 2,020 |
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | 600 |
| Mar 25, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 1.14% | 21 |
| Mar 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | 129 |
| Mar 17, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | -1.10% | 186 |
| Mar 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | 15 |