Orange Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.35	13.41	13.02	13.15	13.15	-1.57%	11,415,620
Mar 19, 2026	13.50	13.50	13.18	13.36	13.36	-0.56%	1,518,127
Mar 18, 2026	13.47	13.48	13.24	13.44	13.44	1.78%	1,602,895
Mar 17, 2026	12.81	13.25	12.81	13.20	13.20	2.37%	1,978,990
Mar 16, 2026	12.97	13.07	12.82	12.90	12.90	-0.58%	1,325,524
Mar 13, 2026	12.81	13.01	12.72	12.97	12.97	0.62%	1,777,477
Mar 12, 2026	13.11	13.20	12.73	12.89	12.89	-2.68%	1,257,031
Mar 11, 2026	13.66	13.79	13.09	13.25	13.25	-3.00%	1,500,346
Mar 10, 2026	13.75	13.91	13.56	13.66	13.66	-0.07%	1,798,799
Mar 9, 2026	13.48	13.80	13.05	13.67	13.67	-0.26%	1,839,535
Mar 6, 2026	14.00	14.11	13.65	13.70	13.70	-2.14%	1,955,667
Mar 5, 2026	13.54	14.02	13.31	14.00	14.00	4.05%	2,679,887
Mar 4, 2026	13.59	13.69	13.16	13.46	13.46	-1.03%	2,205,713
Mar 3, 2026	13.76	13.82	13.34	13.60	13.60	-1.56%	2,772,144
Mar 2, 2026	13.69	13.94	13.55	13.81	13.81	-1.85%	1,522,654
Feb 27, 2026	14.00	14.15	13.58	14.07	14.07	0.57%	2,581,009
Feb 26, 2026	13.75	14.40	13.67	13.99	13.99	2.45%	2,075,623
Feb 25, 2026	13.27	13.72	13.20	13.66	13.66	0.77%	1,781,959
Feb 24, 2026	13.55	13.55	13.28	13.55	13.55	0.86%	2,431,974
Feb 23, 2026	13.20	13.57	13.20	13.44	13.44	1.78%	2,455,078
Feb 20, 2026	13.54	13.60	13.12	13.20	13.20	-1.38%	1,468,061
Feb 19, 2026	13.05	13.39	12.95	13.39	13.39	2.96%	1,543,101
Feb 18, 2026	12.40	13.04	12.35	13.00	13.00	5.95%	3,467,938
Feb 17, 2026	12.40	12.57	12.22	12.27	12.27	-0.89%	1,594,168
Feb 16, 2026	12.19	12.43	12.19	12.38	12.38	1.56%	950,868
Feb 13, 2026	12.27	12.38	12.09	12.19	12.19	-0.65%	1,858,162
Feb 12, 2026	11.81	12.39	11.81	12.27	12.27	2.85%	1,551,655
Feb 11, 2026	11.85	11.98	11.75	11.93	11.93	0.42%	1,200,257
Feb 10, 2026	11.90	12.00	11.80	11.88	11.88	0.08%	1,157,898
Feb 9, 2026	11.85	11.89	11.71	11.87	11.87	1.15%	1,364,060
Feb 6, 2026	11.45	11.89	11.40	11.74	11.74	1.51%	1,694,064
Feb 5, 2026	11.57	11.64	11.43	11.56	11.56	-0.04%	825,440
Feb 4, 2026	11.40	11.75	11.35	11.57	11.57	1.49%	1,628,444
Feb 3, 2026	11.52	11.62	11.36	11.40	11.40	-0.91%	635,193
Feb 2, 2026	11.52	11.65	11.43	11.50	11.50	-0.13%	2,024,372
Jan 30, 2026	11.38	11.60	11.23	11.52	11.52	1.90%	1,380,864
Jan 29, 2026	11.36	11.52	11.23	11.30	11.30	-0.48%	1,024,096
Jan 28, 2026	11.25	11.36	11.13	11.36	11.36	0.98%	1,132,256
Jan 27, 2026	11.20	11.36	11.10	11.25	11.25	0.31%	802,565
Jan 26, 2026	11.03	11.27	10.89	11.21	11.21	1.63%	1,263,139
Jan 23, 2026	11.10	11.23	11.03	11.03	11.03	-0.63%	1,164,055
Jan 22, 2026	10.80	11.24	10.80	11.10	11.10	2.83%	1,816,004
Jan 21, 2026	10.90	10.93	10.72	10.80	10.80	-1.55%	1,551,576
Jan 20, 2026	10.65	11.00	10.37	10.97	10.97	4.08%	2,156,844
Jan 19, 2026	10.49	10.61	10.29	10.54	10.54	0.05%	445,478
Jan 16, 2026	10.60	10.67	10.42	10.53	10.53	0.19%	919,899
Jan 15, 2026	10.44	10.58	10.31	10.51	10.51	0.67%	1,132,566
Jan 14, 2026	10.34	10.48	10.25	10.44	10.44	0.19%	673,643
Jan 13, 2026	10.40	10.45	10.22	10.42	10.42	0.97%	1,159,960
Jan 12, 2026	10.44	10.46	10.25	10.32	10.32	-1.15%	643,248