Orange Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.10	13.30	12.98	12.98	12.98	-1.07%	3,788,495
Sep 23, 2026	13.55	13.57	13.08	13.12	13.12	-3.14%	1,844,986
Sep 22, 2026	13.72	13.76	13.42	13.55	13.55	-1.31%	1,981,128
Sep 21, 2026	13.47	13.76	13.46	13.73	13.73	2.12%	771,537
Sep 18, 2026	14.05	14.05	13.44	13.44	13.44	-2.71%	4,510,693
Sep 17, 2026	13.63	14.05	13.60	13.82	13.82	1.13%	575,648
Sep 16, 2026	13.80	13.88	13.66	13.66	13.66	-1.73%	735,250
Sep 15, 2026	13.75	13.94	13.71	13.90	13.90	-0.64%	546,181
Sep 14, 2026	13.88	14.03	13.81	13.99	13.99	0.14%	1,518,753
Sep 11, 2026	13.75	14.10	13.74	13.97	13.97	1.71%	778,704
Sep 10, 2026	14.02	14.15	13.74	13.74	13.74	-2.03%	1,073,364
Sep 9, 2026	14.22	14.33	14.00	14.02	14.02	-1.37%	1,328,425
Sep 8, 2026	13.91	14.28	13.83	14.22	14.22	2.82%	564,994
Sep 7, 2026	13.82	14.08	13.78	13.83	13.83	0.07%	366,039
Sep 4, 2026	13.80	13.96	13.74	13.82	13.82	0.07%	383,296
Sep 3, 2026	13.94	14.13	13.75	13.81	13.81	-0.79%	641,874
Sep 2, 2026	13.83	13.93	13.67	13.92	13.92	0.65%	1,185,532
Sep 1, 2026	13.63	13.87	13.50	13.83	13.83	0.99%	1,008,599
Aug 31, 2026	13.84	13.95	13.63	13.69	13.69	-1.37%	1,919,882
Aug 28, 2026	13.90	13.98	13.73	13.88	13.88	-0.14%	938,553
Aug 27, 2026	14.26	14.32	13.80	13.90	13.90	-2.93%	813,419
Aug 26, 2026	14.44	14.58	14.28	14.32	14.32	-1.41%	513,857
Aug 25, 2026	14.30	14.69	14.17	14.53	14.53	1.82%	1,421,373
Aug 24, 2026	14.06	14.40	14.05	14.27	14.27	0.71%	502,118
Aug 21, 2026	14.45	14.45	14.08	14.17	14.17	0.07%	936,296
Aug 20, 2026	14.58	14.60	14.10	14.16	14.16	-2.65%	1,262,443
Aug 19, 2026	14.60	14.75	14.30	14.54	14.54	-0.75%	770,850
Aug 18, 2026	14.65	14.82	14.57	14.65	14.65	-0.34%	600,957
Aug 17, 2026	14.79	14.87	14.50	14.70	14.70	-0.61%	797,763
Aug 14, 2026	14.40	14.90	14.39	14.79	14.79	2.85%	754,465
Aug 13, 2026	14.94	15.04	14.35	14.38	14.38	-4.01%	1,677,779
Aug 12, 2026	14.87	15.14	14.85	14.98	14.98	0.54%	1,375,308
Aug 11, 2026	15.17	15.32	14.86	14.90	14.90	-2.04%	955,144
Aug 10, 2026	15.34	15.40	15.08	15.21	15.21	-1.11%	1,129,294
Aug 7, 2026	15.55	15.60	15.33	15.38	15.38	-0.36%	920,887
Aug 6, 2026	15.65	15.70	15.38	15.44	15.44	-0.77%	1,317,677
Aug 5, 2026	15.68	15.78	15.43	15.56	15.56	-0.77%	979,239
Aug 4, 2026	15.43	15.82	15.41	15.68	15.68	1.55%	995,052
Aug 3, 2026	15.09	15.64	15.07	15.44	15.44	1.21%	1,701,458
Jul 31, 2026	15.21	15.63	14.93	15.25	15.25	0.46%	3,000,076
Jul 30, 2026	15.90	16.04	15.09	15.18	15.18	-4.53%	1,609,393
Jul 29, 2026	16.20	16.46	15.84	15.90	15.90	-2.90%	2,109,054
Jul 28, 2026	14.72	16.38	14.33	16.38	16.38	11.93%	2,341,638
Jul 27, 2026	14.60	14.72	14.39	14.63	14.63	0.48%	605,709
Jul 24, 2026	14.51	14.72	14.42	14.56	14.56	0.24%	853,405
Jul 23, 2026	14.66	14.79	14.42	14.53	14.53	-1.19%	962,396
Jul 22, 2026	14.76	14.82	14.53	14.70	14.70	-0.44%	1,203,222
Jul 21, 2026	14.62	14.77	14.53	14.77	14.77	1.16%	1,206,456
Jul 20, 2026	14.45	14.70	14.43	14.60	14.60	0.52%	967,617
Jul 17, 2026	14.28	14.52	14.15	14.52	14.52	1.65%	840,100