Orange Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.33	14.37	14.13	14.37	14.37	0.28%	456,085
Jul 2, 2026	14.22	14.39	14.10	14.33	14.33	0.70%	785,855
Jul 1, 2026	14.34	15.50	14.15	14.23	14.23	-0.63%	1,453,823
Jun 30, 2026	14.55	14.69	14.30	14.32	14.32	-0.76%	1,766,171
Jun 29, 2026	14.50	14.59	14.29	14.43	14.43	-1.33%	892,163
Jun 26, 2026	14.50	14.66	14.34	14.63	14.63	0.72%	960,066
Jun 25, 2026	14.84	14.84	14.37	14.52	14.52	0.17%	1,050,743
Jun 24, 2026	15.29	15.29	14.40	14.50	14.50	-4.35%	1,099,149
Jun 23, 2026	15.18	15.39	15.01	15.16	15.16	-0.23%	1,396,543
Jun 22, 2026	15.98	16.10	15.77	15.80	15.19	-1.83%	2,294,940
Jun 19, 2026	15.57	16.10	15.47	16.10	15.47	3.31%	2,599,346
Jun 18, 2026	15.18	15.63	15.10	15.58	14.98	1.83%	2,135,649
Jun 17, 2026	15.54	15.66	15.16	15.30	14.71	-2.61%	1,751,039
Jun 16, 2026	15.86	15.97	15.63	15.71	15.10	-1.26%	1,312,502
Jun 15, 2026	15.96	16.19	15.82	15.91	15.30	-0.28%	828,192
Jun 12, 2026	16.05	16.14	15.84	15.96	15.34	-0.41%	3,505,111
Jun 11, 2026	15.89	16.02	15.74	16.02	15.40	0.85%	1,023,653
Jun 10, 2026	15.90	15.91	15.50	15.89	15.27	0.47%	1,227,698
Jun 9, 2026	15.92	16.02	15.76	15.81	15.20	-0.16%	1,108,925
Jun 8, 2026	15.69	15.92	15.50	15.84	15.22	0.51%	1,402,726
Jun 5, 2026	15.80	15.81	15.46	15.76	15.15	0.35%	1,674,094
Jun 3, 2026	15.90	16.08	15.66	15.70	15.09	-1.38%	2,111,948
Jun 2, 2026	15.78	16.50	15.75	15.92	15.31	1.08%	2,781,227
Jun 1, 2026	16.45	16.45	15.71	15.75	15.14	-3.08%	964,155
May 29, 2026	16.45	16.51	16.20	16.25	15.62	-1.13%	2,185,037
May 28, 2026	16.13	16.44	15.99	16.44	15.80	2.08%	986,013
May 27, 2026	16.19	16.29	16.01	16.10	15.48	0.03%	818,753
May 26, 2026	16.33	16.39	15.90	16.10	15.47	-1.26%	1,379,711
May 25, 2026	16.02	16.31	16.02	16.30	15.67	1.24%	561,557
May 22, 2026	16.25	16.32	16.05	16.10	15.48	-1.23%	2,140,840
May 21, 2026	16.38	16.39	15.97	16.30	15.67	-0.12%	1,733,030
May 20, 2026	16.10	16.33	15.95	16.32	15.69	2.03%	1,196,816
May 19, 2026	15.90	16.13	15.84	16.00	15.38	0.76%	1,389,426
May 18, 2026	15.78	15.88	15.57	15.88	15.26	1.08%	856,527
May 15, 2026	15.80	15.84	15.56	15.71	15.10	-	851,794
May 14, 2026	15.59	15.84	15.47	15.71	15.10	1.45%	719,504
May 13, 2026	15.17	15.48	15.09	15.48	14.88	2.86%	600,725
May 12, 2026	15.50	15.52	15.00	15.05	14.47	-2.37%	1,410,105
May 11, 2026	15.27	15.48	15.15	15.42	14.82	1.02%	1,150,777
May 8, 2026	15.49	15.49	15.12	15.26	14.67	-1.45%	682,655
May 7, 2026	15.56	15.56	15.29	15.49	14.89	0.23%	2,002,797
May 6, 2026	15.60	15.70	15.26	15.45	14.85	-1.02%	1,565,653
May 5, 2026	15.00	15.70	14.88	15.61	15.01	4.80%	2,251,357
May 4, 2026	14.88	15.10	14.72	14.90	14.32	0.13%	1,547,306
Apr 30, 2026	14.32	14.88	14.26	14.88	14.30	3.91%	1,941,049
Apr 29, 2026	14.30	14.43	14.21	14.32	13.76	1.13%	857,193
Apr 28, 2026	14.27	14.35	14.07	14.16	13.61	-0.77%	1,139,099
Apr 27, 2026	14.45	14.48	14.15	14.27	13.71	-1.25%	505,811
Apr 24, 2026	14.35	14.51	14.10	14.45	13.89	1.37%	1,051,693
Apr 23, 2026	14.55	14.57	14.10	14.25	13.70	-1.38%	1,545,521