Orzel Bialy S.A. (WSE:OBL)
Poland · Delayed Price · Currency is PLN 37.40
-0.60 (-1.58%)
May 7, 2026, 3:00 PM CET
Orzel Bialy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | 110 |
| Mar 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4.57% | 1 |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | 1,973 |
| Mar 9, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -1.08% | 205 |
| Mar 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.33% | 11 |
| Mar 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 73 |
| Mar 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 29 |
| Mar 2, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 599 |
| Feb 26, 2026 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | - | 31 |
| Feb 23, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | 65 |
| Feb 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | 1 |
| Feb 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 200 |
| Feb 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | 100 |
| Feb 17, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | -0.54% | 293 |
| Feb 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 13 |
| Feb 13, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | 1.67% | 181 |
| Feb 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 243 |
| Feb 11, 2026 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | 5.11% | 535 |
| Feb 10, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -4.86% | 247 |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 44 |
| Feb 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | 755 |