Odlewnie Polskie S.A. (WSE:ODL)
Poland · Delayed Price · Currency is PLN 18.50
-0.55 (-2.89%)
Mar 27, 2026, 5:00 PM CET
Odlewnie Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.90 | 19.00 | 18.80 | 18.80 | - | -1.31% | 1,537 |
| Mar 26, 2026 | 19.80 | 20.20 | 18.80 | 19.05 | 19.05 | -3.54% | 21,738 |
| Mar 25, 2026 | 19.95 | 20.50 | 19.50 | 19.75 | 19.75 | 0.25% | 33,308 |
| Mar 24, 2026 | 20.90 | 20.90 | 19.20 | 19.70 | 19.70 | -3.90% | 31,974 |
| Mar 23, 2026 | 20.60 | 21.30 | 19.85 | 20.50 | 20.50 | 1.49% | 80,658 |
| Mar 20, 2026 | 19.80 | 21.30 | 19.80 | 20.20 | 20.20 | 3.32% | 129,728 |
| Mar 19, 2026 | 20.30 | 20.40 | 18.30 | 19.55 | 19.55 | -1.51% | 120,225 |
| Mar 18, 2026 | 18.60 | 21.40 | 18.20 | 19.85 | 19.85 | 10.28% | 155,167 |
| Mar 17, 2026 | 17.15 | 18.10 | 17.00 | 18.00 | 18.00 | 5.26% | 88,002 |
| Mar 16, 2026 | 17.45 | 17.45 | 17.00 | 17.10 | 17.10 | -2.01% | 15,286 |
| Mar 13, 2026 | 16.70 | 17.65 | 16.20 | 17.45 | 17.45 | 2.65% | 45,308 |
| Mar 12, 2026 | 17.55 | 17.70 | 17.00 | 17.00 | 17.00 | -3.68% | 19,373 |
| Mar 11, 2026 | 17.70 | 17.70 | 17.25 | 17.65 | 17.65 | -0.28% | 15,570 |
| Mar 10, 2026 | 17.50 | 18.00 | 17.00 | 17.70 | 17.70 | 2.02% | 29,960 |
| Mar 9, 2026 | 17.30 | 17.65 | 16.80 | 17.35 | 17.35 | -1.98% | 64,228 |
| Mar 6, 2026 | 18.15 | 19.10 | 17.40 | 17.70 | 17.70 | -2.48% | 55,238 |
| Mar 5, 2026 | 18.90 | 19.20 | 17.65 | 18.15 | 18.15 | -2.68% | 66,855 |
| Mar 4, 2026 | 18.95 | 19.60 | 18.25 | 18.65 | 18.65 | -1.84% | 110,315 |
| Mar 3, 2026 | 21.00 | 21.20 | 18.30 | 19.00 | 19.00 | -9.52% | 84,402 |
| Mar 2, 2026 | 22.10 | 22.10 | 20.60 | 21.00 | 21.00 | 0.48% | 67,650 |
| Feb 27, 2026 | 20.50 | 21.80 | 20.30 | 20.90 | 20.90 | 1.95% | 144,813 |
| Feb 26, 2026 | 19.70 | 21.60 | 19.20 | 20.50 | 20.50 | 7.89% | 225,313 |
| Feb 25, 2026 | 17.65 | 19.75 | 17.65 | 19.00 | 19.00 | 9.20% | 185,935 |
| Feb 24, 2026 | 18.95 | 19.35 | 17.20 | 17.40 | 17.40 | -2.79% | 180,547 |
| Feb 23, 2026 | 13.45 | 18.45 | 13.45 | 17.90 | 17.90 | 32.10% | 87,805 |
| Feb 20, 2026 | 13.60 | 13.70 | 13.15 | 13.55 | 13.55 | -1.09% | 6,558 |
| Feb 19, 2026 | 13.95 | 13.95 | 13.40 | 13.70 | 13.70 | -2.49% | 7,055 |
| Feb 18, 2026 | 14.20 | 14.35 | 13.60 | 14.05 | 14.05 | 0.72% | 3,891 |
| Feb 17, 2026 | 14.10 | 14.50 | 13.70 | 13.95 | 13.95 | -0.71% | 12,282 |
| Feb 16, 2026 | 13.95 | 14.20 | 13.70 | 14.05 | 14.05 | 1.08% | 5,379 |
| Feb 13, 2026 | 14.40 | 14.50 | 13.65 | 13.90 | 13.90 | -3.47% | 19,822 |
| Feb 12, 2026 | 13.65 | 14.80 | 13.65 | 14.40 | 14.40 | 5.88% | 15,087 |
| Feb 11, 2026 | 13.45 | 13.60 | 13.40 | 13.60 | 13.60 | 1.12% | 9,297 |
| Feb 10, 2026 | 13.60 | 13.60 | 13.20 | 13.45 | 13.45 | -0.74% | 11,734 |
| Feb 9, 2026 | 13.50 | 13.60 | 13.35 | 13.55 | 13.55 | 0.37% | 2,753 |
| Feb 6, 2026 | 13.80 | 13.95 | 13.35 | 13.50 | 13.50 | -2.17% | 3,375 |
| Feb 5, 2026 | 13.80 | 14.15 | 13.30 | 13.80 | 13.80 | -1.78% | 9,512 |
| Feb 4, 2026 | 14.30 | 14.50 | 13.80 | 14.05 | 14.05 | -1.75% | 5,716 |
| Feb 3, 2026 | 14.30 | 14.80 | 13.85 | 14.30 | 14.30 | - | 12,901 |
| Feb 2, 2026 | 13.75 | 14.45 | 13.30 | 14.30 | 14.30 | 1.42% | 11,671 |
| Jan 30, 2026 | 14.95 | 15.00 | 13.70 | 14.10 | 14.10 | -2.08% | 15,524 |
| Jan 29, 2026 | 14.25 | 15.30 | 13.70 | 14.40 | 14.40 | 5.11% | 51,072 |
| Jan 28, 2026 | 12.30 | 15.45 | 12.30 | 13.70 | 13.70 | 11.38% | 52,593 |
| Jan 27, 2026 | 12.15 | 12.60 | 12.00 | 12.30 | 12.30 | 1.65% | 9,743 |
| Jan 26, 2026 | 12.20 | 12.20 | 11.95 | 12.10 | 12.10 | -1.22% | 4,048 |
| Jan 23, 2026 | 12.15 | 12.40 | 12.15 | 12.25 | 12.25 | -0.41% | 1,791 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | -1.60% | 5,746 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.25 | 12.50 | 12.50 | 0.81% | 3,830 |
| Jan 20, 2026 | 12.25 | 12.50 | 12.10 | 12.40 | 12.40 | -0.40% | 3,463 |
| Jan 19, 2026 | 12.60 | 12.60 | 12.30 | 12.45 | 12.45 | -1.19% | 3,115 |