Onde S.A. (WSE:OND)
Poland · Delayed Price · Currency is PLN 8.49
-0.06 (-0.70%)
Nov 3, 2025, 2:14 PM CET
Onde S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.77 | 8.77 | 8.48 | 8.55 | 8.55 | -2.40% | 39,525 |
| Oct 30, 2025 | 8.78 | 8.79 | 8.70 | 8.76 | 8.76 | -0.34% | 4,551 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.71 | 8.79 | 8.79 | -0.11% | 9,109 |
| Oct 28, 2025 | 8.93 | 8.93 | 8.67 | 8.80 | 8.80 | -1.68% | 6,086 |
| Oct 27, 2025 | 8.95 | 9.03 | 8.40 | 8.95 | 8.95 | 0.56% | 20,363 |
| Oct 24, 2025 | 8.70 | 8.97 | 8.68 | 8.90 | 8.90 | 2.06% | 13,400 |
| Oct 23, 2025 | 8.97 | 8.97 | 8.64 | 8.72 | 8.72 | -2.02% | 17,677 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.66 | 8.90 | 8.90 | -1.11% | 15,982 |
| Oct 21, 2025 | 8.93 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 14,557 |
| Oct 20, 2025 | 8.98 | 9.10 | 8.76 | 8.90 | 8.90 | 2.30% | 24,812 |
| Oct 17, 2025 | 8.02 | 8.70 | 7.94 | 8.70 | 8.70 | -3.12% | 231,732 |
| Oct 16, 2025 | 8.93 | 8.98 | 8.86 | 8.98 | 8.98 | 0.90% | 6,271 |
| Oct 15, 2025 | 9.00 | 9.00 | 8.82 | 8.90 | 8.90 | -1.11% | 15,817 |
| Oct 14, 2025 | 9.14 | 9.14 | 8.92 | 9.00 | 9.00 | -1.53% | 25,353 |
| Oct 13, 2025 | 9.10 | 9.17 | 9.04 | 9.14 | 9.14 | -0.44% | 11,431 |
| Oct 10, 2025 | 9.30 | 9.30 | 9.10 | 9.18 | 9.18 | -1.29% | 10,370 |
| Oct 9, 2025 | 9.31 | 9.71 | 9.15 | 9.30 | 9.30 | 2.20% | 84,834 |
| Oct 8, 2025 | 9.10 | 9.10 | 9.03 | 9.10 | 9.10 | 0.33% | 2,912 |
| Oct 7, 2025 | 9.13 | 9.14 | 9.03 | 9.07 | 9.07 | -0.77% | 3,212 |
| Oct 6, 2025 | 9.12 | 9.14 | 9.00 | 9.14 | 9.14 | 0.22% | 10,495 |
| Oct 3, 2025 | 9.21 | 9.21 | 9.05 | 9.12 | 9.12 | -0.87% | 28,660 |
| Oct 2, 2025 | 9.25 | 9.25 | 9.14 | 9.20 | 9.20 | -0.54% | 4,982 |
| Oct 1, 2025 | 9.14 | 9.28 | 9.13 | 9.25 | 9.25 | 1.20% | 11,942 |
| Sep 30, 2025 | 9.14 | 9.17 | 9.07 | 9.14 | 9.14 | -0.54% | 29,381 |
| Sep 29, 2025 | 9.25 | 9.25 | 9.13 | 9.19 | 9.19 | -0.54% | 4,612 |
| Sep 26, 2025 | 9.28 | 9.28 | 9.16 | 9.24 | 9.24 | 0.33% | 4,209 |
| Sep 25, 2025 | 9.34 | 9.34 | 9.12 | 9.21 | 9.21 | -1.39% | 11,132 |
| Sep 24, 2025 | 9.27 | 9.34 | 9.21 | 9.34 | 9.34 | 0.76% | 12,548 |
| Sep 23, 2025 | 9.24 | 9.30 | 9.19 | 9.27 | 9.27 | 0.32% | 2,775 |
| Sep 22, 2025 | 9.41 | 9.41 | 9.16 | 9.24 | 9.24 | -1.70% | 1,850 |
| Sep 19, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 2.73% | 16,753 |
| Sep 18, 2025 | 9.24 | 9.25 | 9.07 | 9.15 | 9.15 | -0.97% | 16,754 |
| Sep 17, 2025 | 9.16 | 9.28 | 9.16 | 9.24 | 9.24 | 0.87% | 12,307 |
| Sep 16, 2025 | 9.40 | 9.44 | 9.16 | 9.16 | 9.16 | -3.07% | 20,399 |
| Sep 15, 2025 | 9.53 | 9.53 | 9.31 | 9.45 | 9.45 | -0.32% | 14,513 |
| Sep 12, 2025 | 9.58 | 9.58 | 9.36 | 9.48 | 9.48 | -0.63% | 16,684 |
| Sep 11, 2025 | 9.60 | 9.61 | 9.48 | 9.54 | 9.54 | -0.42% | 16,314 |
| Sep 10, 2025 | 9.67 | 9.67 | 9.30 | 9.58 | 9.58 | -0.73% | 11,694 |
| Sep 9, 2025 | 9.66 | 9.67 | 9.42 | 9.65 | 9.65 | 0.31% | 11,571 |
| Sep 8, 2025 | 9.60 | 9.62 | 9.58 | 9.62 | 9.62 | 0.84% | 7,502 |
| Sep 5, 2025 | 9.62 | 9.66 | 9.48 | 9.54 | 9.54 | -1.04% | 7,889 |
| Sep 4, 2025 | 9.59 | 9.69 | 9.45 | 9.64 | 9.64 | 0.84% | 12,486 |
| Sep 3, 2025 | 9.61 | 9.65 | 9.44 | 9.56 | 9.56 | -0.42% | 9,079 |
| Sep 2, 2025 | 9.67 | 9.67 | 9.45 | 9.60 | 9.60 | -0.52% | 9,131 |
| Sep 1, 2025 | 9.68 | 9.68 | 9.55 | 9.65 | 9.65 | -0.31% | 2,254 |
| Aug 29, 2025 | 9.79 | 9.79 | 9.55 | 9.68 | 9.68 | -1.43% | 8,916 |
| Aug 28, 2025 | 9.89 | 9.98 | 9.64 | 9.82 | 9.82 | -0.41% | 19,731 |
| Aug 27, 2025 | 9.60 | 9.89 | 9.46 | 9.86 | 9.86 | 2.92% | 26,449 |
| Aug 26, 2025 | 9.62 | 9.66 | 9.49 | 9.58 | 9.58 | -0.42% | 7,655 |
| Aug 25, 2025 | 9.80 | 9.91 | 9.45 | 9.62 | 9.62 | -1.84% | 27,591 |