Orange Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	14.50	14.50	14.29	14.29	14.29	-1.48%	741,140
Jul 15, 2026	14.48	14.54	14.39	14.50	14.50	-0.03%	1,947,933
Jul 14, 2026	14.73	14.73	14.45	14.51	14.51	-0.65%	1,107,745
Jul 13, 2026	14.20	14.73	14.12	14.60	14.60	3.18%	1,117,184
Jul 10, 2026	13.81	14.20	13.81	14.15	14.15	2.69%	1,362,008
Jul 9, 2026	13.94	14.02	13.77	13.78	13.78	-1.18%	1,111,952
Jul 8, 2026	14.10	14.11	13.61	13.95	13.95	-1.06%	1,311,124
Jul 7, 2026	14.17	14.17	13.92	14.10	14.10	-0.81%	1,216,816
Jul 6, 2026	14.37	14.45	13.96	14.21	14.21	-1.11%	837,891
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