Odlewnie Polskie S.A. (WSE:ODL)
Poland · Delayed Price · Currency is PLN 9.30
+0.18 (1.97%)
Nov 3, 2025, 2:10 PM CET
Odlewnie Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.20 | 9.20 | 9.08 | 9.12 | 9.12 | -1.30% | 433 |
| Oct 30, 2025 | 9.26 | 9.26 | 9.08 | 9.24 | 9.24 | 0.43% | 728 |
| Oct 29, 2025 | 9.28 | 9.30 | 9.06 | 9.20 | 9.20 | 1.55% | 1,151 |
| Oct 28, 2025 | 9.32 | 9.32 | 9.06 | 9.06 | 9.06 | -2.58% | 7,473 |
| Oct 27, 2025 | 9.06 | 9.30 | 9.06 | 9.30 | 9.30 | 2.88% | 3,459 |
| Oct 24, 2025 | 9.10 | 9.28 | 9.02 | 9.04 | 9.04 | -0.66% | 3,055 |
| Oct 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 938 |
| Oct 22, 2025 | 9.12 | 9.32 | 9.10 | 9.10 | 9.10 | 0.89% | 2,678 |
| Oct 21, 2025 | 9.02 | 9.14 | 9.02 | 9.02 | 9.02 | 1.35% | 2,009 |
| Oct 20, 2025 | 9.14 | 9.14 | 8.90 | 8.90 | 8.90 | -2.41% | 7,452 |
| Oct 17, 2025 | 9.12 | 9.26 | 8.96 | 9.12 | 9.12 | 0.22% | 3,666 |
| Oct 16, 2025 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -1.94% | 686 |
| Oct 15, 2025 | 9.30 | 9.30 | 9.10 | 9.28 | 9.28 | -0.22% | 4,235 |
| Oct 14, 2025 | 9.32 | 9.54 | 9.10 | 9.30 | 9.30 | -2.92% | 4,484 |
| Oct 13, 2025 | 9.78 | 9.78 | 9.20 | 9.58 | 9.58 | -2.04% | 8,923 |
| Oct 10, 2025 | 9.78 | 9.96 | 9.76 | 9.78 | 9.78 | - | 2,335 |
| Oct 9, 2025 | 9.96 | 9.96 | 9.62 | 9.78 | 9.78 | -2.00% | 4,317 |
| Oct 8, 2025 | 9.80 | 10.00 | 9.80 | 9.98 | 9.98 | 2.46% | 12,687 |
| Oct 7, 2025 | 9.40 | 9.80 | 9.36 | 9.74 | 9.74 | 3.40% | 8,944 |
| Oct 6, 2025 | 9.28 | 9.50 | 9.04 | 9.42 | 9.42 | 2.61% | 16,232 |
| Oct 3, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.10% | 208 |
| Oct 2, 2025 | 9.16 | 9.24 | 9.08 | 9.08 | 9.08 | -0.87% | 554 |
| Oct 1, 2025 | 9.20 | 9.20 | 8.90 | 9.16 | 9.16 | -0.65% | 5,720 |
| Sep 30, 2025 | 9.30 | 9.30 | 8.98 | 9.22 | 9.22 | 3.36% | 1,718 |
| Sep 29, 2025 | 9.14 | 9.40 | 8.80 | 8.92 | 8.92 | -2.41% | 14,299 |
| Sep 26, 2025 | 9.26 | 9.26 | 9.00 | 9.14 | 9.14 | 0.44% | 6,748 |
| Sep 25, 2025 | 9.30 | 9.36 | 9.06 | 9.10 | 9.10 | -2.99% | 3,173 |
| Sep 24, 2025 | 9.38 | 9.44 | 9.22 | 9.38 | 9.38 | - | 391 |
| Sep 23, 2025 | 9.40 | 9.44 | 9.20 | 9.38 | 9.38 | 2.85% | 1,636 |
| Sep 22, 2025 | 9.22 | 9.30 | 9.10 | 9.12 | 9.12 | 0.22% | 775 |
| Sep 19, 2025 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | - | 1,229 |
| Sep 18, 2025 | 9.32 | 9.32 | 9.10 | 9.10 | 9.10 | -0.44% | 313 |
| Sep 17, 2025 | 9.14 | 9.14 | 9.08 | 9.14 | 9.14 | - | 189 |
| Sep 16, 2025 | 9.36 | 9.36 | 9.14 | 9.14 | 9.14 | -2.35% | 817 |
| Sep 15, 2025 | 9.32 | 9.36 | 9.30 | 9.36 | 9.36 | 0.86% | 2,847 |
| Sep 12, 2025 | 9.32 | 9.40 | 9.12 | 9.28 | 9.28 | -0.43% | 7,209 |
| Sep 11, 2025 | 9.20 | 9.42 | 9.14 | 9.32 | 9.32 | 1.97% | 2,378 |
| Sep 10, 2025 | 9.14 | 9.14 | 8.98 | 9.14 | 9.14 | 1.78% | 1,922 |
| Sep 9, 2025 | 9.08 | 9.08 | 8.88 | 8.98 | 8.98 | -1.10% | 2,051 |
| Sep 8, 2025 | 9.02 | 9.08 | 8.84 | 9.08 | 9.08 | 0.67% | 2,085 |
| Sep 5, 2025 | 9.12 | 9.12 | 9.00 | 9.02 | 9.02 | -0.88% | 169 |
| Sep 4, 2025 | 9.12 | 9.12 | 8.82 | 9.10 | 9.10 | -0.22% | 243 |
| Sep 3, 2025 | 9.02 | 9.12 | 9.02 | 9.12 | 9.12 | 1.11% | 25 |
| Sep 2, 2025 | 9.00 | 9.02 | 8.70 | 9.02 | 9.02 | 0.22% | 2,671 |
| Sep 1, 2025 | 8.94 | 9.12 | 8.56 | 9.00 | 9.00 | - | 4,417 |
| Aug 29, 2025 | 9.18 | 9.18 | 9.00 | 9.00 | 9.00 | -2.17% | 767 |
| Aug 28, 2025 | 9.16 | 9.20 | 9.16 | 9.20 | 9.20 | 0.44% | 102 |
| Aug 27, 2025 | 9.10 | 9.16 | 8.66 | 9.16 | 9.16 | - | 11,874 |
| Aug 26, 2025 | 9.10 | 9.16 | 9.10 | 9.16 | 9.16 | 0.66% | 1,183 |
| Aug 25, 2025 | 9.24 | 9.26 | 9.06 | 9.10 | 9.10 | -0.66% | 716 |