Orange Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	16.19	16.29	16.07	16.18	-	0.50%	139,879
May 26, 2026	16.33	16.39	15.90	16.10	16.10	-1.26%	1,379,711
May 25, 2026	16.02	16.31	16.02	16.30	16.30	1.24%	561,557
May 22, 2026	16.25	16.32	16.05	16.10	16.10	-1.23%	2,140,840
May 21, 2026	16.38	16.39	15.97	16.30	16.30	-0.12%	1,733,030
May 20, 2026	16.10	16.33	15.95	16.32	16.32	2.03%	1,196,816
May 19, 2026	15.90	16.13	15.84	16.00	16.00	0.76%	1,389,426
May 18, 2026	15.78	15.88	15.57	15.88	15.88	1.08%	856,527
May 15, 2026	15.80	15.84	15.56	15.71	15.71	-	851,794
May 14, 2026	15.59	15.84	15.47	15.71	15.71	1.45%	719,504
May 13, 2026	15.17	15.48	15.09	15.48	15.48	2.86%	600,725
May 12, 2026	15.50	15.52	15.00	15.05	15.05	-2.37%	1,410,105
May 11, 2026	15.27	15.48	15.15	15.42	15.42	1.02%	1,150,777
May 8, 2026	15.49	15.49	15.12	15.26	15.26	-1.45%	682,655
May 7, 2026	15.56	15.56	15.29	15.49	15.49	0.23%	2,002,797
May 6, 2026	15.60	15.70	15.26	15.45	15.45	-1.02%	1,565,653
May 5, 2026	15.00	15.70	14.88	15.61	15.61	4.80%	2,251,357
May 4, 2026	14.88	15.10	14.72	14.90	14.90	0.13%	1,547,306
Apr 30, 2026	14.32	14.88	14.26	14.88	14.88	3.91%	1,941,049
Apr 29, 2026	14.30	14.43	14.21	14.32	14.32	1.13%	857,193
Apr 28, 2026	14.27	14.35	14.07	14.16	14.16	-0.77%	1,139,099
Apr 27, 2026	14.45	14.48	14.15	14.27	14.27	-1.25%	505,811
Apr 24, 2026	14.35	14.51	14.10	14.45	14.45	1.37%	1,051,693
Apr 23, 2026	14.55	14.57	14.10	14.25	14.25	-1.38%	1,545,521
Apr 22, 2026	14.33	14.46	14.24	14.45	14.45	1.55%	733,904
Apr 21, 2026	14.31	14.33	14.15	14.23	14.23	-0.56%	855,409
Apr 20, 2026	14.27	14.31	14.10	14.31	14.31	0.56%	868,376
Apr 17, 2026	13.99	14.23	13.90	14.23	14.23	2.71%	1,177,886
Apr 16, 2026	14.30	14.30	13.73	13.86	13.86	-2.77%	1,402,768
Apr 15, 2026	14.40	14.42	14.17	14.25	14.25	-0.87%	1,360,451
Apr 14, 2026	14.34	14.48	14.05	14.38	14.38	1.23%	828,786
Apr 13, 2026	14.45	14.66	14.20	14.20	14.20	-0.73%	2,372,945
Apr 10, 2026	14.58	14.60	14.17	14.31	14.31	-1.92%	963,676
Apr 9, 2026	13.80	14.59	13.80	14.59	14.59	6.38%	1,196,580
Apr 8, 2026	13.87	13.90	13.41	13.71	13.71	-2.25%	1,956,751
Apr 7, 2026	14.05	14.17	13.88	14.03	14.03	-0.39%	1,219,711
Apr 2, 2026	13.90	14.08	13.85	14.08	14.08	2.03%	1,321,791
Apr 1, 2026	14.16	14.40	13.65	13.80	13.80	-2.51%	1,190,565
Mar 31, 2026	14.25	14.30	14.03	14.16	14.16	0.07%	1,790,038
Mar 30, 2026	13.83	14.23	13.57	14.15	14.15	2.28%	1,706,319
Mar 27, 2026	13.40	13.84	13.35	13.83	13.83	2.44%	979,466
Mar 26, 2026	13.50	13.58	13.30	13.50	13.50	-	1,562,772
Mar 25, 2026	13.49	13.66	13.27	13.50	13.50	0.22%	1,105,575
Mar 24, 2026	13.16	13.71	13.00	13.47	13.47	3.22%	1,037,615
Mar 23, 2026	13.05	13.18	12.72	13.05	13.05	-0.76%	1,202,909
Mar 20, 2026	13.35	13.41	13.02	13.15	13.15	-1.57%	11,415,620
Mar 19, 2026	13.50	13.50	13.18	13.36	13.36	-0.56%	1,518,127
Mar 18, 2026	13.47	13.48	13.24	13.44	13.44	1.78%	1,602,895
Mar 17, 2026	12.81	13.25	12.81	13.20	13.20	2.37%	1,978,990
Mar 16, 2026	12.97	13.07	12.82	12.90	12.90	-0.58%	1,325,524