Oponeo.pl S.A. (WSE:OPN)
Poland · Delayed Price · Currency is PLN 97.80
-1.00 (-1.01%)
Oct 10, 2025, 5:00 PM CET
Oponeo.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 99.00 | 99.00 | 96.60 | 97.80 | 97.80 | -1.01% | 2,003 |
| Oct 9, 2025 | 101.50 | 102.50 | 98.80 | 98.80 | 98.80 | -2.66% | 3,735 |
| Oct 8, 2025 | 102.50 | 102.50 | 100.00 | 101.50 | 101.50 | -0.49% | 2,487 |
| Oct 7, 2025 | 102.50 | 102.50 | 96.80 | 102.00 | 102.00 | 0.99% | 5,082 |
| Oct 6, 2025 | 99.00 | 103.00 | 98.00 | 101.00 | 101.00 | 2.43% | 11,747 |
| Oct 3, 2025 | 95.00 | 99.00 | 94.00 | 98.60 | 98.60 | 2.07% | 32,966 |
| Oct 2, 2025 | 91.40 | 98.00 | 90.80 | 96.60 | 96.60 | 5.92% | 19,969 |
| Oct 1, 2025 | 90.00 | 91.40 | 90.00 | 91.20 | 91.20 | 1.33% | 1,345 |
| Sep 30, 2025 | 89.20 | 90.60 | 88.40 | 90.00 | 90.00 | 0.90% | 1,441 |
| Sep 29, 2025 | 89.00 | 89.80 | 88.00 | 89.20 | 89.20 | 1.13% | 1,444 |
| Sep 26, 2025 | 88.40 | 88.60 | 87.20 | 88.20 | 88.20 | 0.23% | 2,423 |
| Sep 25, 2025 | 87.80 | 88.60 | 86.80 | 88.00 | 88.00 | 0.23% | 1,951 |
| Sep 24, 2025 | 87.20 | 88.00 | 87.00 | 87.80 | 87.80 | 0.69% | 1,562 |
| Sep 23, 2025 | 88.00 | 88.00 | 87.00 | 87.20 | 87.20 | -0.91% | 3,474 |
| Sep 22, 2025 | 88.00 | 88.00 | 86.80 | 88.00 | 88.00 | 1.15% | 2,244 |
| Sep 19, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -0.23% | 5,681 |
| Sep 18, 2025 | 86.00 | 88.60 | 86.00 | 87.20 | 87.20 | 0.93% | 27,241 |
| Sep 17, 2025 | 87.80 | 88.40 | 85.40 | 86.40 | 86.40 | -1.82% | 7,317 |
| Sep 16, 2025 | 89.60 | 89.80 | 88.00 | 88.00 | 88.00 | -1.57% | 4,696 |
| Sep 15, 2025 | 89.00 | 89.60 | 87.60 | 89.40 | 89.40 | 0.45% | 4,749 |
| Sep 12, 2025 | 88.80 | 89.00 | 87.60 | 89.00 | 89.00 | 0.45% | 3,171 |
| Sep 11, 2025 | 89.00 | 89.60 | 87.40 | 88.60 | 88.60 | -0.23% | 2,507 |
| Sep 10, 2025 | 90.20 | 90.40 | 86.80 | 88.80 | 88.80 | -1.77% | 11,514 |
| Sep 9, 2025 | 90.40 | 90.60 | 89.40 | 90.40 | 90.40 | - | 5,516 |
| Sep 8, 2025 | 90.80 | 91.00 | 89.60 | 90.40 | 90.40 | -0.22% | 2,633 |
| Sep 5, 2025 | 90.80 | 90.80 | 89.40 | 90.60 | 90.60 | -0.22% | 8,356 |
| Sep 4, 2025 | 89.80 | 90.80 | 88.80 | 90.80 | 90.80 | 0.89% | 5,890 |
| Sep 3, 2025 | 90.00 | 90.00 | 89.20 | 90.00 | 90.00 | - | 13,092 |
| Sep 2, 2025 | 91.20 | 91.20 | 89.00 | 90.00 | 90.00 | - | 3,678 |
| Sep 1, 2025 | 92.60 | 93.00 | 89.00 | 90.00 | 90.00 | -0.22% | 4,430 |
| Aug 29, 2025 | 92.40 | 95.20 | 90.00 | 90.20 | 90.20 | -2.38% | 6,936 |
| Aug 28, 2025 | 91.40 | 96.60 | 91.20 | 92.40 | 92.40 | 3.13% | 21,813 |
| Aug 27, 2025 | 92.20 | 92.20 | 88.60 | 89.60 | 89.60 | -2.61% | 3,863 |
| Aug 26, 2025 | 92.20 | 92.20 | 91.00 | 92.00 | 92.00 | -0.43% | 578 |
| Aug 25, 2025 | 90.40 | 92.40 | 90.40 | 92.40 | 92.40 | 2.21% | 2,163 |
| Aug 22, 2025 | 91.20 | 92.00 | 89.80 | 90.40 | 90.40 | -1.31% | 1,242 |
| Aug 21, 2025 | 90.40 | 92.00 | 90.20 | 91.60 | 91.60 | 1.10% | 1,127 |
| Aug 20, 2025 | 92.00 | 92.20 | 90.20 | 90.60 | 90.60 | -1.52% | 1,290 |
| Aug 19, 2025 | 92.00 | 92.40 | 91.40 | 92.00 | 92.00 | -0.22% | 2,493 |
| Aug 18, 2025 | 92.00 | 93.60 | 90.00 | 92.20 | 92.20 | 0.22% | 1,682 |
| Aug 14, 2025 | 90.00 | 92.00 | 89.20 | 92.00 | 92.00 | 2.22% | 2,612 |
| Aug 13, 2025 | 90.00 | 90.40 | 86.60 | 90.00 | 90.00 | -0.44% | 30,526 |
| Aug 12, 2025 | 90.20 | 91.00 | 90.20 | 90.40 | 90.40 | -0.44% | 2,041 |
| Aug 11, 2025 | 91.80 | 91.80 | 90.40 | 90.80 | 90.80 | -0.44% | 1,388 |
| Aug 8, 2025 | 92.00 | 92.00 | 91.20 | 91.20 | 91.20 | -0.87% | 1,318 |
| Aug 7, 2025 | 91.40 | 92.00 | 91.00 | 92.00 | 92.00 | 0.88% | 896 |
| Aug 6, 2025 | 92.40 | 92.40 | 91.20 | 91.20 | 91.20 | -1.08% | 351 |
| Aug 5, 2025 | 91.20 | 92.40 | 91.20 | 92.20 | 92.20 | 0.22% | 1,755 |
| Aug 4, 2025 | 91.60 | 92.20 | 91.00 | 92.00 | 92.00 | - | 483 |
| Aug 1, 2025 | 92.00 | 92.00 | 90.80 | 92.00 | 92.00 | - | 769 |