Orange Polska S.A. (WSE:OPL)
Poland · Delayed Price · Currency is PLN 9.57
+0.13 (1.38%)
Aug 22, 2025, 5:00 PM CET
Orange Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 8.80 | 9.33 | 8.80 | 9.23 | 9.23 | 5.01% | 1,690,516 |
| Aug 18, 2025 | 8.59 | 8.83 | 8.54 | 8.79 | 8.79 | 2.57% | 1,373,712 |
| Aug 14, 2025 | 8.59 | 8.62 | 8.47 | 8.57 | 8.57 | -0.46% | 1,099,241 |
| Aug 13, 2025 | 8.65 | 8.65 | 8.52 | 8.61 | 8.61 | 0.12% | 700,928 |
| Aug 12, 2025 | 8.57 | 8.66 | 8.51 | 8.60 | 8.60 | 1.30% | 1,085,266 |
| Aug 11, 2025 | 8.70 | 8.76 | 8.42 | 8.49 | 8.49 | -2.30% | 1,203,775 |
| Aug 8, 2025 | 8.68 | 8.69 | 8.57 | 8.69 | 8.69 | 0.46% | 808,130 |
| Aug 7, 2025 | 8.65 | 8.80 | 8.58 | 8.65 | 8.65 | 0.23% | 1,319,453 |
| Aug 6, 2025 | 8.50 | 8.63 | 8.42 | 8.63 | 8.63 | 1.77% | 1,258,932 |
| Aug 5, 2025 | 8.59 | 8.59 | 8.43 | 8.48 | 8.48 | -0.70% | 1,113,283 |
| Aug 4, 2025 | 8.64 | 8.69 | 8.52 | 8.54 | 8.54 | -1.84% | 1,159,657 |
| Aug 1, 2025 | 8.80 | 8.80 | 8.62 | 8.70 | 8.70 | -0.57% | 917,888 |
| Jul 31, 2025 | 8.90 | 8.94 | 8.74 | 8.75 | 8.75 | -1.80% | 962,770 |
| Jul 30, 2025 | 8.88 | 8.96 | 8.74 | 8.91 | 8.91 | 1.02% | 884,022 |
| Jul 29, 2025 | 8.85 | 8.86 | 8.64 | 8.82 | 8.82 | 0.34% | 765,002 |
| Jul 28, 2025 | 8.98 | 8.99 | 8.70 | 8.79 | 8.79 | -1.68% | 1,159,436 |
| Jul 25, 2025 | 8.99 | 9.01 | 8.91 | 8.94 | 8.94 | -1.00% | 441,620 |
| Jul 24, 2025 | 9.09 | 9.14 | 8.97 | 9.03 | 9.03 | -0.11% | 999,834 |
| Jul 23, 2025 | 9.10 | 9.22 | 9.03 | 9.04 | 9.04 | -0.66% | 715,329 |
| Jul 22, 2025 | 9.07 | 9.14 | 8.99 | 9.10 | 9.10 | -0.11% | 1,624,625 |
| Jul 21, 2025 | 9.17 | 9.19 | 9.04 | 9.11 | 9.11 | -1.19% | 630,064 |
| Jul 18, 2025 | 8.95 | 9.27 | 8.95 | 9.22 | 9.22 | 2.56% | 1,012,143 |
| Jul 17, 2025 | 8.89 | 9.01 | 8.82 | 8.99 | 8.99 | 1.12% | 684,555 |
| Jul 16, 2025 | 8.88 | 8.94 | 8.84 | 8.89 | 8.89 | - | 411,728 |
| Jul 15, 2025 | 8.95 | 9.03 | 8.86 | 8.89 | 8.89 | -0.67% | 597,907 |
| Jul 14, 2025 | 8.90 | 8.95 | 8.82 | 8.95 | 8.95 | 0.56% | 704,088 |
| Jul 11, 2025 | 8.94 | 8.98 | 8.86 | 8.90 | 8.90 | -0.45% | 940,312 |
| Jul 10, 2025 | 9.11 | 9.14 | 8.86 | 8.94 | 8.94 | -2.08% | 997,552 |
| Jul 9, 2025 | 9.21 | 9.26 | 9.10 | 9.13 | 9.13 | -0.22% | 740,614 |
| Jul 8, 2025 | 9.25 | 9.33 | 9.10 | 9.15 | 9.15 | -0.87% | 717,552 |
| Jul 7, 2025 | 9.27 | 9.28 | 9.15 | 9.23 | 9.23 | -0.43% | 550,097 |
| Jul 4, 2025 | 9.37 | 9.42 | 9.21 | 9.27 | 9.27 | -1.38% | 370,557 |
| Jul 3, 2025 | 9.19 | 9.50 | 9.19 | 9.40 | 9.40 | 1.62% | 1,333,690 |
| Jul 2, 2025 | 9.21 | 9.27 | 9.11 | 9.25 | 9.25 | -0.32% | 660,642 |
| Jul 1, 2025 | 9.08 | 9.34 | 9.08 | 9.28 | 9.28 | 1.53% | 1,037,265 |
| Jun 30, 2025 | 9.34 | 9.37 | 9.14 | 9.14 | 9.14 | -2.25% | 1,064,844 |
| Jun 27, 2025 | 9.30 | 9.36 | 9.22 | 9.35 | 9.35 | 1.08% | 5,746,958 |
| Jun 26, 2025 | 8.95 | 9.26 | 8.95 | 9.25 | 9.25 | 2.55% | 5,799,698 |
| Jun 25, 2025 | 8.90 | 9.06 | 8.77 | 9.02 | 9.02 | 0.78% | 1,044,726 |
| Jun 24, 2025 | 9.10 | 9.12 | 8.92 | 8.95 | 8.95 | -5.79% | 1,142,566 |
| Jun 23, 2025 | 9.45 | 9.54 | 9.36 | 9.50 | 8.97 | -0.31% | 826,703 |
| Jun 20, 2025 | 9.53 | 9.61 | 9.47 | 9.53 | 9.00 | - | 3,888,367 |
| Jun 18, 2025 | 9.48 | 9.55 | 9.41 | 9.53 | 9.00 | 0.53% | 1,410,113 |
| Jun 17, 2025 | 9.54 | 9.55 | 9.25 | 9.48 | 8.95 | - | 829,753 |
| Jun 16, 2025 | 9.51 | 9.56 | 9.44 | 9.48 | 8.95 | 0.85% | 1,089,761 |
| Jun 13, 2025 | 9.40 | 9.45 | 9.22 | 9.40 | 8.88 | -1.47% | 5,605,745 |
| Jun 12, 2025 | 9.79 | 9.79 | 9.44 | 9.54 | 9.01 | -1.14% | 925,266 |