Orange Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	10.30	10.48	10.18	10.44	10.44	2.35%	973,597
Jan 8, 2026	10.41	10.41	10.10	10.20	10.20	-2.02%	899,256
Jan 7, 2026	10.09	10.44	10.01	10.41	10.41	3.22%	890,264
Jan 5, 2026	10.21	10.31	10.04	10.09	10.09	-1.22%	697,708
Jan 2, 2026	10.27	10.40	10.11	10.21	10.21	0.20%	548,529
Dec 30, 2025	10.02	10.30	10.02	10.19	10.19	1.70%	1,052,588
Dec 29, 2025	9.98	10.02	9.88	10.02	10.02	0.44%	357,449
Dec 23, 2025	9.92	10.07	9.89	9.98	9.98	-0.22%	456,232
Dec 22, 2025	9.70	10.10	9.65	10.00	10.00	3.05%	513,090
Dec 19, 2025	9.60	9.75	9.57	9.70	9.70	0.14%	2,647,640
Dec 18, 2025	9.60	9.69	9.50	9.69	9.69	0.54%	641,558
Dec 17, 2025	9.65	9.69	9.54	9.64	9.64	0.37%	943,125
Dec 16, 2025	10.04	10.07	9.58	9.60	9.60	-4.38%	2,702,990
Dec 15, 2025	9.91	10.11	9.80	10.04	10.04	1.35%	1,002,475
Dec 12, 2025	9.94	10.00	9.85	9.91	9.91	-0.24%	526,042