Odlewnie Polskie S.A. (WSE:ODL)
Poland · Delayed Price · Currency is PLN 9.28
-0.04 (-0.43%)
Sep 12, 2025, 4:37 PM CET
Odlewnie Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 9.04 | 9.24 | 9.04 | 9.16 | 9.16 | 1.55% | 1,337 |
| Aug 21, 2025 | 9.04 | 9.26 | 9.00 | 9.02 | 9.02 | -1.53% | 1,162 |
| Aug 20, 2025 | 9.14 | 9.20 | 9.10 | 9.16 | 9.16 | 0.22% | 2,847 |
| Aug 19, 2025 | 9.46 | 9.46 | 8.94 | 9.14 | 9.14 | -1.72% | 6,426 |
| Aug 18, 2025 | 9.48 | 9.48 | 9.30 | 9.30 | 9.30 | -1.48% | 2,642 |
| Aug 14, 2025 | 9.48 | 9.48 | 9.42 | 9.44 | 9.44 | 0.21% | 707 |
| Aug 13, 2025 | 9.62 | 9.62 | 9.30 | 9.42 | 9.42 | -0.42% | 2,764 |
| Aug 12, 2025 | 9.38 | 9.70 | 9.18 | 9.46 | 9.46 | - | 19,192 |
| Aug 11, 2025 | 8.78 | 9.48 | 8.72 | 9.46 | 9.46 | 7.50% | 21,731 |
| Aug 8, 2025 | 8.88 | 8.88 | 8.64 | 8.80 | 8.80 | -0.90% | 1,724 |
| Aug 7, 2025 | 8.92 | 8.92 | 8.52 | 8.88 | 8.88 | -0.67% | 2,098 |
| Aug 6, 2025 | 8.80 | 8.96 | 8.72 | 8.94 | 8.94 | 1.59% | 3,360 |
| Aug 5, 2025 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | -1.79% | 880 |
| Aug 4, 2025 | 8.90 | 8.98 | 8.80 | 8.96 | 8.96 | 0.67% | 785 |
| Aug 1, 2025 | 8.92 | 8.98 | 8.90 | 8.90 | 8.90 | -0.89% | 1,510 |
| Jul 31, 2025 | 9.04 | 9.04 | 8.90 | 8.98 | 8.98 | -0.66% | 618 |
| Jul 30, 2025 | 9.04 | 9.04 | 8.90 | 9.04 | 9.04 | 0.22% | 5,691 |
| Jul 29, 2025 | 9.04 | 9.04 | 9.02 | 9.02 | 9.02 | -0.22% | 868 |
| Jul 28, 2025 | 9.08 | 9.08 | 9.02 | 9.04 | 9.04 | 0.44% | 4,155 |
| Jul 25, 2025 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | -0.22% | 6 |
| Jul 24, 2025 | 9.02 | 9.08 | 9.02 | 9.02 | 9.02 | - | 813 |
| Jul 23, 2025 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -1.96% | 4,084 |
| Jul 22, 2025 | 9.14 | 9.20 | 9.06 | 9.20 | 9.20 | 1.77% | 28 |
| Jul 21, 2025 | 9.14 | 9.20 | 9.04 | 9.04 | 9.04 | -1.09% | 1,808 |
| Jul 18, 2025 | 9.18 | 9.36 | 9.14 | 9.14 | 9.14 | 1.11% | 5,849 |
| Jul 17, 2025 | 9.16 | 9.16 | 9.04 | 9.04 | 9.04 | -0.22% | 716 |
| Jul 16, 2025 | 9.16 | 9.24 | 9.06 | 9.06 | 9.06 | -1.09% | 5,588 |
| Jul 15, 2025 | 9.04 | 9.16 | 9.04 | 9.16 | 9.16 | 1.10% | 48 |
| Jul 14, 2025 | 9.16 | 9.16 | 9.04 | 9.06 | 9.06 | 0.22% | 739 |
| Jul 11, 2025 | 9.04 | 9.16 | 9.02 | 9.04 | 9.04 | -1.53% | 2,681 |
| Jul 10, 2025 | 9.18 | 9.18 | 9.04 | 9.18 | 9.18 | - | 140 |
| Jul 9, 2025 | 9.18 | 9.18 | 9.04 | 9.18 | 9.18 | 1.32% | 503 |
| Jul 8, 2025 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | -1.52% | 240 |
| Jul 7, 2025 | 9.20 | 9.22 | 9.10 | 9.20 | 9.20 | 0.22% | 671 |
| Jul 4, 2025 | 9.18 | 9.20 | 9.06 | 9.18 | 9.18 | 1.32% | 879 |