Orange Polska S.A. (WSE:OPL)
Poland · Delayed Price · Currency is PLN 11.52
+0.21 (1.90%)
At close: Jan 30, 2026
Orange Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 9.70 | 9.97 | 9.70 | 9.93 | 9.93 | 1.33% | 519,505 |
| Dec 10, 2025 | 9.81 | 9.84 | 9.60 | 9.80 | 9.80 | 0.04% | 923,923 |
| Dec 9, 2025 | 9.61 | 9.84 | 9.60 | 9.80 | 9.80 | 2.04% | 621,551 |
| Dec 8, 2025 | 9.52 | 9.64 | 9.51 | 9.60 | 9.60 | - | 556,095 |
| Dec 5, 2025 | 9.65 | 9.75 | 9.60 | 9.60 | 9.60 | -1.13% | 881,042 |
| Dec 4, 2025 | 9.55 | 9.75 | 9.55 | 9.71 | 9.71 | 1.57% | 475,297 |
| Dec 3, 2025 | 9.63 | 9.67 | 9.49 | 9.56 | 9.56 | -0.81% | 491,964 |
| Dec 2, 2025 | 9.70 | 9.75 | 9.58 | 9.64 | 9.64 | -0.60% | 1,606,170 |
| Dec 1, 2025 | 9.64 | 9.73 | 9.58 | 9.70 | 9.70 | 0.60% | 711,302 |
| Nov 28, 2025 | 9.65 | 9.68 | 9.55 | 9.64 | 9.64 | 0.82% | 564,463 |
| Nov 27, 2025 | 9.39 | 9.66 | 9.39 | 9.56 | 9.56 | 1.90% | 949,891 |
| Nov 26, 2025 | 9.19 | 9.41 | 9.19 | 9.38 | 9.38 | 1.56% | 536,107 |
| Nov 25, 2025 | 9.10 | 9.28 | 9.10 | 9.24 | 9.24 | 1.49% | 789,224 |
| Nov 24, 2025 | 9.10 | 9.28 | 9.07 | 9.10 | 9.10 | 0.07% | 819,505 |
| Nov 21, 2025 | 8.82 | 9.11 | 8.79 | 9.10 | 9.10 | 2.02% | 844,138 |
| Nov 20, 2025 | 9.10 | 9.11 | 8.86 | 8.92 | 8.92 | -1.37% | 1,094,835 |
| Nov 19, 2025 | 8.97 | 9.04 | 8.83 | 9.04 | 9.04 | 0.31% | 1,087,767 |
| Nov 18, 2025 | 8.96 | 9.01 | 8.88 | 9.01 | 9.01 | - | 788,584 |
| Nov 17, 2025 | 9.13 | 9.14 | 8.95 | 9.01 | 9.01 | -0.97% | 462,057 |
| Nov 14, 2025 | 9.25 | 9.25 | 9.04 | 9.10 | 9.10 | -1.26% | 759,485 |