Onde S.A. (WSE:OND)
Poland · Delayed Price · Currency is PLN 9.48
-0.06 (-0.63%)
Sep 12, 2025, 5:00 PM CET
Onde S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 9.98 | 9.98 | 9.70 | 9.80 | 9.80 | -2.00% | 22,887 |
| Aug 21, 2025 | 10.00 | 10.14 | 9.86 | 10.00 | 10.00 | -0.99% | 15,739 |
| Aug 20, 2025 | 10.18 | 10.18 | 9.97 | 10.10 | 10.10 | -0.79% | 9,710 |
| Aug 19, 2025 | 10.16 | 10.18 | 10.00 | 10.18 | 10.18 | 0.20% | 8,515 |
| Aug 18, 2025 | 10.20 | 10.20 | 10.00 | 10.16 | 10.16 | -0.39% | 9,510 |
| Aug 14, 2025 | 9.94 | 10.24 | 9.94 | 10.20 | 10.20 | 2.62% | 31,579 |
| Aug 13, 2025 | 9.95 | 9.95 | 9.81 | 9.94 | 9.94 | -0.10% | 6,153 |
| Aug 12, 2025 | 9.90 | 9.95 | 9.88 | 9.95 | 9.95 | 0.51% | 4,221 |
| Aug 11, 2025 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | -0.60% | 9,003 |
| Aug 8, 2025 | 9.90 | 9.97 | 9.86 | 9.96 | 9.96 | 0.10% | 7,502 |
| Aug 7, 2025 | 9.96 | 10.00 | 9.80 | 9.95 | 9.95 | -0.10% | 17,459 |
| Aug 6, 2025 | 10.08 | 10.18 | 9.69 | 9.96 | 9.96 | -0.40% | 219,358 |
| Aug 5, 2025 | 10.00 | 10.06 | 9.94 | 10.00 | 10.00 | 0.10% | 5,222 |
| Aug 4, 2025 | 9.93 | 10.06 | 9.81 | 9.99 | 9.99 | 0.60% | 5,953 |
| Aug 1, 2025 | 10.16 | 10.16 | 9.65 | 9.93 | 9.93 | -1.68% | 29,646 |
| Jul 31, 2025 | 10.10 | 10.12 | 9.96 | 10.10 | 10.10 | - | 19,558 |
| Jul 30, 2025 | 10.04 | 10.12 | 10.00 | 10.10 | 10.10 | 0.60% | 17,405 |
| Jul 29, 2025 | 10.10 | 10.20 | 9.92 | 10.04 | 10.04 | -0.40% | 38,544 |
| Jul 28, 2025 | 10.18 | 10.18 | 10.00 | 10.08 | 10.08 | -0.20% | 6,267 |
| Jul 25, 2025 | 10.08 | 10.18 | 10.00 | 10.10 | 10.10 | - | 14,232 |
| Jul 24, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.59% | 12,893 |
| Jul 23, 2025 | 10.12 | 10.16 | 10.00 | 10.16 | 10.16 | 0.59% | 9,834 |
| Jul 22, 2025 | 10.16 | 10.16 | 10.02 | 10.10 | 10.10 | -0.59% | 3,112 |
| Jul 21, 2025 | 10.20 | 10.20 | 10.06 | 10.16 | 10.16 | -0.39% | 8,834 |
| Jul 18, 2025 | 10.18 | 10.20 | 10.00 | 10.20 | 10.20 | 0.20% | 27,940 |
| Jul 17, 2025 | 10.00 | 10.22 | 10.00 | 10.18 | 10.18 | 2.11% | 20,724 |
| Jul 16, 2025 | 10.10 | 10.30 | 9.97 | 9.97 | 9.97 | -1.29% | 6,345 |
| Jul 15, 2025 | 9.92 | 10.14 | 9.90 | 10.10 | 10.10 | 1.81% | 3,991 |
| Jul 14, 2025 | 9.96 | 10.08 | 9.91 | 9.92 | 9.92 | -0.40% | 5,644 |
| Jul 11, 2025 | 10.08 | 10.10 | 9.90 | 9.96 | 9.96 | -0.80% | 16,909 |
| Jul 10, 2025 | 10.06 | 10.18 | 10.00 | 10.04 | 10.04 | -0.59% | 11,980 |
| Jul 9, 2025 | 10.10 | 10.38 | 9.95 | 10.10 | 10.10 | - | 16,972 |
| Jul 8, 2025 | 10.02 | 10.22 | 9.94 | 10.10 | 10.10 | 0.20% | 23,652 |
| Jul 7, 2025 | 10.16 | 10.16 | 10.00 | 10.08 | 10.08 | -0.20% | 10,940 |
| Jul 4, 2025 | 10.16 | 10.28 | 10.10 | 10.10 | 10.10 | -0.20% | 13,520 |