Oponeo.pl S.A. (WSE:OPN)
Poland · Delayed Price · Currency is PLN 91.80
+1.80 (2.00%)
Aug 14, 2025, 4:36 PM CET
Oponeo.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 92.00 | 92.20 | 91.40 | 92.00 | 92.00 | - | 2,282 |
| Jul 30, 2025 | 92.00 | 92.60 | 91.40 | 92.00 | 92.00 | - | 2,910 |
| Jul 29, 2025 | 92.00 | 93.20 | 91.20 | 92.00 | 92.00 | -0.86% | 1,024 |
| Jul 28, 2025 | 93.40 | 93.40 | 87.80 | 92.80 | 92.80 | -0.64% | 13,020 |
| Jul 25, 2025 | 91.80 | 93.40 | 91.20 | 93.40 | 93.40 | 1.74% | 3,456 |
| Jul 24, 2025 | 93.20 | 93.60 | 89.60 | 91.80 | 91.80 | -1.29% | 2,460 |
| Jul 23, 2025 | 93.00 | 93.60 | 93.00 | 93.00 | 93.00 | 0.65% | 1,393 |
| Jul 22, 2025 | 92.60 | 93.00 | 92.20 | 92.40 | 92.40 | -0.65% | 439 |
| Jul 21, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 0.65% | 2,011 |
| Jul 18, 2025 | 92.60 | 93.40 | 91.20 | 92.40 | 92.40 | 0.43% | 491 |
| Jul 17, 2025 | 92.80 | 92.80 | 91.20 | 92.00 | 92.00 | -0.86% | 2,545 |
| Jul 16, 2025 | 93.00 | 93.00 | 92.20 | 92.80 | 92.80 | -0.22% | 666 |
| Jul 15, 2025 | 93.40 | 93.40 | 92.20 | 93.00 | 93.00 | - | 9,866 |
| Jul 14, 2025 | 93.40 | 94.40 | 92.20 | 93.00 | 93.00 | - | 26,585 |
| Jul 11, 2025 | 94.00 | 94.00 | 92.40 | 93.00 | 93.00 | -1.06% | 2,380 |
| Jul 10, 2025 | 94.00 | 95.00 | 93.80 | 94.00 | 94.00 | 1.08% | 10,482 |
| Jul 9, 2025 | 94.20 | 95.00 | 93.00 | 93.00 | 93.00 | -1.27% | 8,593 |
| Jul 8, 2025 | 94.00 | 95.00 | 94.00 | 94.20 | 94.20 | 0.43% | 3,900 |
| Jul 7, 2025 | 94.00 | 94.40 | 93.20 | 93.80 | 93.80 | -0.21% | 984 |
| Jul 4, 2025 | 94.40 | 94.40 | 92.60 | 94.00 | 94.00 | - | 1,094 |
| Jul 3, 2025 | 93.60 | 94.60 | 92.60 | 94.00 | 94.00 | 0.86% | 636 |
| Jul 2, 2025 | 90.60 | 93.40 | 88.80 | 93.20 | 93.20 | 2.42% | 2,287 |
| Jul 1, 2025 | 93.80 | 93.80 | 91.00 | 91.00 | 91.00 | -2.36% | 238 |
| Jun 30, 2025 | 92.00 | 93.40 | 91.20 | 93.20 | 93.20 | 1.30% | 1,089 |
| Jun 27, 2025 | 90.20 | 92.60 | 90.20 | 92.00 | 92.00 | 1.10% | 1,496 |
| Jun 26, 2025 | 89.20 | 91.80 | 89.20 | 91.00 | 91.00 | 0.66% | 1,804 |
| Jun 25, 2025 | 91.00 | 91.00 | 89.40 | 90.40 | 90.40 | -0.66% | 1,065 |
| Jun 24, 2025 | 91.80 | 92.20 | 89.40 | 91.00 | 91.00 | 1.11% | 601 |
| Jun 23, 2025 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -4.86% | 3,091 |
| Jun 20, 2025 | 89.80 | 94.60 | 88.20 | 94.60 | 94.60 | 3.96% | 2,547 |
| Jun 18, 2025 | 89.00 | 91.00 | 88.40 | 91.00 | 91.00 | 2.25% | 2,359 |
| Jun 17, 2025 | 88.00 | 89.00 | 87.20 | 89.00 | 89.00 | 0.23% | 1,017 |
| Jun 16, 2025 | 89.00 | 89.20 | 87.40 | 88.80 | 88.80 | -0.45% | 1,757 |
| Jun 13, 2025 | 91.00 | 91.20 | 89.20 | 89.20 | 89.20 | -1.11% | 381 |
| Jun 12, 2025 | 91.20 | 91.20 | 89.40 | 90.20 | 90.20 | -0.44% | 9,211 |
| Jun 11, 2025 | 90.80 | 91.80 | 89.80 | 90.60 | 90.60 | -0.22% | 1,054 |
| Jun 10, 2025 | 91.00 | 91.60 | 90.60 | 90.80 | 90.80 | -0.22% | 378 |
| Jun 9, 2025 | 92.40 | 92.80 | 91.00 | 91.00 | 91.00 | -1.94% | 3,909 |
| Jun 6, 2025 | 91.00 | 92.80 | 89.40 | 92.80 | 92.80 | 1.75% | 16,978 |
| Jun 5, 2025 | 90.00 | 92.60 | 90.00 | 91.20 | 91.20 | 0.22% | 3,242 |
| Jun 4, 2025 | 93.40 | 93.60 | 89.00 | 91.00 | 91.00 | -2.57% | 3,179 |