Orange Polska S.A. (WSE:OPL)
Poland · Delayed Price · Currency is PLN 9.29
-0.05 (-0.56%)
Oct 29, 2025, 9:45 AM CET
Orange Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.36 | 9.47 | 9.32 | 9.35 | 9.35 | 0.32% | 823,926 |
| Oct 27, 2025 | 9.33 | 9.33 | 9.23 | 9.32 | 9.32 | 1.08% | 394,499 |
| Oct 24, 2025 | 9.24 | 9.31 | 9.15 | 9.22 | 9.22 | 0.55% | 532,017 |
| Oct 23, 2025 | 9.34 | 9.39 | 9.06 | 9.17 | 9.17 | -0.97% | 730,944 |
| Oct 22, 2025 | 9.25 | 9.33 | 9.14 | 9.26 | 9.26 | 0.11% | 450,131 |
| Oct 21, 2025 | 9.15 | 9.32 | 9.14 | 9.25 | 9.25 | 1.20% | 855,827 |
| Oct 20, 2025 | 8.97 | 9.18 | 8.97 | 9.14 | 9.14 | 1.90% | 562,433 |
| Oct 17, 2025 | 8.80 | 9.02 | 8.74 | 8.97 | 8.97 | 1.24% | 701,712 |
| Oct 16, 2025 | 9.01 | 9.01 | 8.82 | 8.86 | 8.86 | -1.66% | 634,298 |
| Oct 15, 2025 | 8.62 | 9.01 | 8.62 | 9.01 | 9.01 | 3.92% | 1,377,095 |
| Oct 14, 2025 | 8.66 | 8.67 | 8.46 | 8.67 | 8.67 | -0.34% | 1,100,472 |
| Oct 13, 2025 | 8.65 | 8.77 | 8.63 | 8.70 | 8.70 | -0.80% | 639,021 |
| Oct 10, 2025 | 8.79 | 8.82 | 8.70 | 8.77 | 8.77 | 0.23% | 1,263,612 |
| Oct 9, 2025 | 8.71 | 8.81 | 8.67 | 8.75 | 8.75 | -0.34% | 436,399 |
| Oct 8, 2025 | 8.80 | 8.80 | 8.69 | 8.78 | 8.78 | - | 402,288 |
| Oct 7, 2025 | 8.90 | 8.91 | 8.71 | 8.78 | 8.78 | -1.35% | 548,603 |
| Oct 6, 2025 | 9.01 | 9.06 | 8.85 | 8.90 | 8.90 | -1.11% | 308,363 |
| Oct 3, 2025 | 9.01 | 9.11 | 8.90 | 9.00 | 9.00 | -0.44% | 531,944 |
| Oct 2, 2025 | 8.98 | 9.10 | 8.87 | 9.04 | 9.04 | 1.12% | 555,391 |
| Oct 1, 2025 | 8.68 | 8.99 | 8.67 | 8.94 | 8.94 | 1.94% | 595,668 |
| Sep 30, 2025 | 8.70 | 8.79 | 8.63 | 8.77 | 8.77 | 0.57% | 770,952 |
| Sep 29, 2025 | 8.83 | 8.88 | 8.64 | 8.72 | 8.72 | -1.80% | 665,105 |
| Sep 26, 2025 | 8.80 | 8.88 | 8.57 | 8.88 | 8.88 | 1.25% | 656,290 |
| Sep 25, 2025 | 8.74 | 8.77 | 8.65 | 8.77 | 8.77 | 0.34% | 547,035 |
| Sep 24, 2025 | 8.85 | 8.93 | 8.72 | 8.74 | 8.74 | -2.02% | 1,026,293 |
| Sep 23, 2025 | 8.99 | 9.08 | 8.89 | 8.92 | 8.92 | - | 632,091 |
| Sep 22, 2025 | 9.00 | 9.00 | 8.82 | 8.92 | 8.92 | -0.45% | 828,008 |
| Sep 19, 2025 | 8.92 | 8.99 | 8.83 | 8.96 | 8.96 | 0.56% | 2,759,492 |
| Sep 18, 2025 | 8.96 | 9.09 | 8.91 | 8.91 | 8.91 | -1.55% | 506,317 |
| Sep 17, 2025 | 9.01 | 9.05 | 8.92 | 9.05 | 9.05 | - | 1,032,054 |
| Sep 16, 2025 | 9.27 | 9.27 | 9.02 | 9.05 | 9.05 | -0.98% | 964,385 |
| Sep 15, 2025 | 9.17 | 9.31 | 9.11 | 9.14 | 9.14 | -0.33% | 868,366 |
| Sep 12, 2025 | 9.27 | 9.41 | 9.17 | 9.17 | 9.17 | -1.40% | 983,114 |
| Sep 11, 2025 | 9.10 | 9.34 | 9.09 | 9.30 | 9.30 | 2.54% | 1,653,917 |
| Sep 10, 2025 | 9.08 | 9.18 | 8.90 | 9.07 | 9.07 | -1.31% | 801,596 |
| Sep 9, 2025 | 9.29 | 9.30 | 9.16 | 9.19 | 9.19 | -1.08% | 552,707 |
| Sep 8, 2025 | 9.14 | 9.29 | 9.14 | 9.29 | 9.29 | 1.64% | 660,066 |
| Sep 5, 2025 | 9.27 | 9.34 | 9.07 | 9.14 | 9.14 | -1.30% | 576,527 |
| Sep 4, 2025 | 9.20 | 9.29 | 9.01 | 9.26 | 9.26 | 1.54% | 736,529 |
| Sep 3, 2025 | 9.20 | 9.26 | 9.07 | 9.12 | 9.12 | -0.22% | 1,087,558 |
| Sep 2, 2025 | 9.30 | 9.35 | 9.07 | 9.14 | 9.14 | -1.72% | 665,312 |
| Sep 1, 2025 | 9.26 | 9.38 | 9.20 | 9.30 | 9.30 | 0.32% | 901,987 |
| Aug 29, 2025 | 9.30 | 9.45 | 9.24 | 9.27 | 9.27 | -0.96% | 1,100,769 |
| Aug 28, 2025 | 9.35 | 9.52 | 9.34 | 9.36 | 9.36 | 0.11% | 486,554 |
| Aug 27, 2025 | 9.36 | 9.47 | 9.31 | 9.35 | 9.35 | -0.11% | 1,030,151 |
| Aug 26, 2025 | 9.35 | 9.53 | 9.29 | 9.36 | 9.36 | - | 1,245,056 |
| Aug 25, 2025 | 9.57 | 9.62 | 9.34 | 9.36 | 9.36 | -2.19% | 491,650 |
| Aug 22, 2025 | 9.40 | 9.78 | 9.38 | 9.57 | 9.57 | 1.38% | 1,616,561 |
| Aug 21, 2025 | 9.39 | 9.45 | 9.31 | 9.44 | 9.44 | 0.85% | 680,173 |
| Aug 20, 2025 | 9.30 | 9.37 | 9.18 | 9.36 | 9.36 | 1.41% | 1,107,070 |