Orange Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	16.10	16.65	16.06	16.61	16.61	2.75%	322,751
Nov 3, 2026	16.15	16.39	15.71	16.17	16.17	0.09%	1,219,938
Nov 2, 2026	16.20	16.50	14.80	16.15	16.15	-1.25%	2,594,673
Oct 30, 2026	16.70	16.93	16.34	16.36	16.36	-1.68%	1,001,379
Oct 29, 2026	16.90	17.02	16.53	16.64	16.64	-1.16%	1,724,354
Oct 28, 2026	16.55	16.90	16.29	16.83	16.83	2.62%	1,376,433
Oct 27, 2026	16.00	16.75	15.74	16.40	16.40	3.76%	2,405,711
Oct 26, 2026	15.70	15.87	15.65	15.81	15.81	-0.57%	394,350
Oct 23, 2026	15.82	16.00	15.61	15.90	15.90	-0.78%	803,411
Oct 22, 2026	15.70	16.06	15.42	16.02	16.02	1.46%	685,934
Oct 21, 2026	16.00	16.21	15.71	15.79	15.79	-2.41%	939,972
Oct 20, 2026	15.94	16.20	15.91	16.18	16.18	1.54%	977,874
Oct 19, 2026	16.23	16.34	15.87	15.94	15.94	-1.82%	1,200,482
Oct 16, 2026	16.09	16.42	16.05	16.23	16.23	0.93%	1,480,367
Oct 15, 2026	15.79	16.22	15.52	16.08	16.08	1.84%	1,253,397
Oct 14, 2026	15.72	15.80	15.60	15.79	15.79	0.48%	950,168
Oct 13, 2026	15.15	15.89	15.14	15.72	15.72	3.80%	1,441,829
Oct 12, 2026	15.52	15.58	14.96	15.14	15.14	-2.42%	2,182,900
Oct 9, 2026	15.00	15.52	14.85	15.52	15.52	3.16%	2,253,038
Oct 8, 2026	15.12	15.19	14.99	15.04	15.04	-0.53%	1,204,383
Oct 7, 2026	14.98	15.32	14.98	15.12	15.12	0.97%	1,036,416
Oct 6, 2026	15.00	15.40	14.86	14.98	14.98	-0.17%	1,284,757
Oct 5, 2026	15.50	15.60	14.74	15.00	15.00	-1.19%	1,271,176
Oct 2, 2026	14.45	15.69	14.40	15.18	15.18	5.31%	2,498,919
Oct 1, 2026	14.30	14.84	14.18	14.42	14.42	1.05%	2,033,172
Sep 30, 2026	13.14	14.32	13.06	14.27	14.27	9.52%	4,790,829
Sep 29, 2026	13.05	13.29	12.92	13.03	13.03	0.19%	2,068,806
Sep 28, 2026	12.83	13.12	12.83	13.00	13.00	1.25%	1,269,863
Sep 25, 2026	13.01	13.28	12.84	12.84	12.84	-1.08%	803,634
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