Odlewnie Polskie S.A. (WSE:ODL)
Poland · Delayed Price · Currency is PLN 12.30
+0.20 (1.65%)
At close: Jan 27, 2026
Odlewnie Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 12.30 | 15.45 | 12.30 | 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 |
| Jan 16, 2026 | 12.60 | 12.60 | 12.20 | 12.60 | 12.60 | 0.40% | 11,018 |
| Jan 15, 2026 | 11.80 | 12.60 | 11.80 | 12.55 | 12.55 | 6.36% | 18,319 |
| Jan 14, 2026 | 11.90 | 11.90 | 11.45 | 11.80 | 11.80 | 1.29% | 9,440 |
| Jan 13, 2026 | 11.10 | 11.90 | 11.10 | 11.65 | 11.65 | 4.95% | 32,386 |
| Jan 12, 2026 | 11.20 | 11.25 | 10.65 | 11.10 | 11.10 | -0.89% | 13,953 |
| Jan 9, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 4,847 |
| Jan 8, 2026 | 11.20 | 11.35 | 11.10 | 11.20 | 11.20 | - | 6,131 |
| Jan 7, 2026 | 11.60 | 11.60 | 11.10 | 11.20 | 11.20 | -3.86% | 7,597 |
| Jan 5, 2026 | 11.75 | 11.80 | 11.40 | 11.65 | 11.65 | -0.85% | 7,752 |
| Jan 2, 2026 | 11.40 | 11.75 | 11.00 | 11.75 | 11.75 | 10.85% | 20,437 |
| Dec 30, 2025 | 10.60 | 10.60 | 10.45 | 10.60 | 10.60 | 0.95% | 4,628 |
| Dec 29, 2025 | 10.35 | 10.60 | 10.25 | 10.50 | 10.50 | 2.44% | 2,623 |
| Dec 23, 2025 | 10.15 | 10.30 | 10.00 | 10.25 | 10.25 | 0.49% | 5,662 |
| Dec 22, 2025 | 10.20 | 10.45 | 10.15 | 10.20 | 10.20 | - | 4,684 |
| Dec 19, 2025 | 10.25 | 10.45 | 10.00 | 10.20 | 10.20 | -0.49% | 8,455 |
| Dec 18, 2025 | 10.20 | 10.25 | 9.90 | 10.25 | 10.25 | 3.33% | 2,493 |
| Dec 17, 2025 | 9.96 | 10.20 | 9.78 | 9.92 | 9.92 | -0.40% | 5,318 |
| Dec 16, 2025 | 10.10 | 10.10 | 9.94 | 9.96 | 9.96 | -2.35% | 5,288 |
| Dec 15, 2025 | 10.25 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 8,959 |
| Dec 12, 2025 | 10.65 | 10.65 | 10.30 | 10.30 | 10.30 | -1.90% | 5,094 |
| Dec 11, 2025 | 10.75 | 10.75 | 10.50 | 10.50 | 10.50 | -0.47% | 5,656 |
| Dec 10, 2025 | 10.35 | 10.70 | 10.35 | 10.55 | 10.55 | - | 1,938 |
| Dec 9, 2025 | 10.70 | 10.75 | 10.35 | 10.55 | 10.55 | - | 3,830 |
| Dec 8, 2025 | 9.84 | 10.75 | 9.84 | 10.55 | 10.55 | 5.92% | 26,949 |
| Dec 5, 2025 | 9.58 | 9.98 | 9.52 | 9.96 | 9.96 | 3.97% | 12,429 |
| Dec 4, 2025 | 9.62 | 9.74 | 9.32 | 9.58 | 9.58 | -0.62% | 3,640 |
| Dec 3, 2025 | 9.68 | 9.74 | 9.32 | 9.64 | 9.64 | -0.41% | 1,465 |
| Dec 2, 2025 | 9.42 | 9.70 | 9.42 | 9.68 | 9.68 | 1.89% | 6,945 |
| Dec 1, 2025 | 9.48 | 9.60 | 9.48 | 9.50 | 9.50 | 0.64% | 2,112 |
| Nov 28, 2025 | 9.48 | 9.48 | 9.20 | 9.44 | 9.44 | -0.42% | 1,611 |
| Nov 27, 2025 | 9.28 | 9.48 | 9.26 | 9.48 | 9.48 | 2.16% | 1,884 |
| Nov 26, 2025 | 9.40 | 9.40 | 9.06 | 9.28 | 9.28 | 0.43% | 3,694 |
| Nov 25, 2025 | 9.60 | 9.60 | 9.20 | 9.24 | 9.24 | -2.33% | 9,118 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.30 | 9.46 | 9.46 | 0.21% | 1,861 |
| Nov 21, 2025 | 9.52 | 9.62 | 9.44 | 9.44 | 9.44 | -1.67% | 3,751 |
| Nov 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 4,300 |
| Nov 19, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | - | 1,063 |
| Nov 18, 2025 | 9.70 | 9.70 | 9.30 | 9.60 | 9.60 | -1.03% | 4,103 |
| Nov 17, 2025 | 9.70 | 9.82 | 9.48 | 9.70 | 9.70 | 0.21% | 2,959 |
| Nov 14, 2025 | 9.66 | 9.78 | 9.46 | 9.68 | 9.68 | 0.62% | 3,686 |
| Nov 13, 2025 | 9.80 | 9.80 | 9.62 | 9.62 | 9.62 | -1.64% | 3,780 |
| Nov 12, 2025 | 9.78 | 9.80 | 9.60 | 9.78 | 9.78 | 0.82% | 6,048 |