Skip to main content
logo
One Solution S.A. (WSE:ONE)
Poland flag Poland · Delayed Price · Currency is PLN
0.0942
+0.0002 (0.21%)
At close: Dec 5, 2025

One Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 20250.090.090.090.090.092.16%116,147
Dec 9, 20250.090.090.090.090.09-1.91%150,263
Dec 8, 20250.090.090.090.090.09-55,708
Dec 5, 20250.090.090.090.090.090.21%180,975
Dec 4, 20250.090.090.090.090.091.08%123,910
Dec 3, 20250.090.090.090.090.091.97%114,850
Dec 2, 20250.090.090.090.090.09-2.98%174,600
Dec 1, 20250.090.090.090.090.091.51%137,172
Nov 28, 20250.090.090.090.090.09-1.28%98,253
Nov 27, 20250.090.090.090.090.09-0.21%128,989
Nov 26, 20250.090.090.090.090.090.43%36,351
Nov 25, 20250.090.090.090.090.09-2,610
Nov 24, 20250.090.090.090.090.09-0.21%165,779
Nov 21, 20250.090.090.090.090.09-0.21%184,914
Nov 20, 20250.090.090.090.090.09-0.21%83,794
Nov 19, 20250.090.090.090.090.090.43%212,061
Nov 18, 20250.090.090.090.090.09-0.21%35,901
Nov 17, 20250.090.090.090.090.094.21%424,261
Nov 14, 20250.090.090.090.090.09-3.84%166,850
Nov 13, 20250.090.090.090.090.090.21%219,698
Nov 12, 20250.090.090.090.090.090.21%240,261
Nov 10, 20250.090.090.090.090.090.43%62,230
Nov 7, 20250.090.090.090.090.09-0.21%190,211
Nov 6, 20250.090.100.090.090.09-1.48%177,913
Nov 5, 20250.090.090.090.090.09-591,657
Nov 4, 20250.090.090.090.090.09-0.42%65,704
Nov 3, 20250.100.100.090.100.10-0.63%70,121
Oct 31, 20250.100.100.090.100.10-1.24%25,868
Oct 30, 20250.090.100.090.100.104.54%564,960
Oct 29, 20250.090.090.090.090.09-1.07%442,559
Oct 28, 20250.090.090.090.090.09-0.43%274,490
Oct 27, 20250.090.090.090.090.090.21%595,659
Oct 24, 20250.090.090.090.090.09-0.21%199,774
Oct 23, 20250.090.090.090.090.09-32,234
Oct 22, 20250.090.090.090.090.09-18,719
Oct 21, 20250.090.090.090.090.090.21%14,211
Oct 20, 20250.090.090.090.090.090.86%108,355
Oct 17, 20250.090.090.090.090.091.09%48,693
Oct 16, 20250.090.090.090.090.09-1.71%295,722
Oct 15, 20250.090.090.090.090.090.86%65,814
Oct 14, 20250.090.090.090.090.09-0.85%75,641
Oct 13, 20250.090.090.090.090.090.65%184,794
Oct 10, 20250.100.100.090.090.09-3.13%142,473
Oct 9, 20250.090.100.090.100.10-1.03%33,038
Oct 8, 20250.100.100.090.100.10-0.61%48,201
Oct 7, 20250.100.100.090.100.10-148,613
Oct 6, 20250.100.100.100.100.10-1.21%20,697
Oct 3, 20250.100.100.090.100.101.86%153,893
Oct 2, 20250.100.100.090.100.101.04%121,848
Oct 1, 20250.090.100.090.100.102.13%452,428