One Solution S.A. (WSE:ONE)
Poland · Delayed Price · Currency is PLN 0.0978
-0.0002 (-0.20%)
At close: Sep 24, 2026
One Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 79,402 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 43,507 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.08% | 80,931 |
| Sep 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.21% | 48,314 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.83% | 41,050 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.36% | 189,083 |
| Sep 16, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.45% | 325,377 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.51% | 15,172 |
| Sep 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.49% | 700 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.21% | 40,002 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.21% | 9,821 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 100 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.21% | 91,107 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.43% | 15,626 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.21% | 2,074 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,903 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.21% | 17,101 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.43% | 105,063 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.21% | 110,001 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.65% | 53,689 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.64% | 13,060 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,600 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.65% | 28,603 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 35,295 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.21% | 69,636 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.43% | 8,460 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.21% | 17,322 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.64% | 19,782 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.65% | 39,207 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.43% | 250 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.21% | 51,626 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.42% | 49,102 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.99% | 55,983 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,451 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.21% | 500 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.43% | 41,707 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.44% | 50,471 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.88% | 85,173 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 26,146 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | 9,550 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.88% | 10,285 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 200 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | 10,405 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.25% | 23,802 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.55% | 20,200 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.57% | 252 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.41% | 28,839 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.22% | 5,202 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.34% | 40,400 |