Oponeo.pl S.A. (WSE:OPN)
Poland · Delayed Price · Currency is PLN 98.00
+1.00 (1.03%)
Nov 3, 2025, 2:39 PM CET
Oponeo.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 97.60 | 97.80 | 95.60 | 97.00 | 97.00 | -0.61% | 965 |
| Oct 30, 2025 | 95.00 | 98.00 | 94.60 | 97.60 | 97.60 | 2.74% | 11,101 |
| Oct 29, 2025 | 94.40 | 95.40 | 94.40 | 95.00 | 95.00 | 0.21% | 2,270 |
| Oct 28, 2025 | 92.60 | 94.80 | 92.60 | 94.80 | 94.80 | 0.42% | 35,453 |
| Oct 27, 2025 | 95.00 | 95.00 | 92.60 | 94.40 | 94.40 | -1.05% | 8,895 |
| Oct 24, 2025 | 95.80 | 96.00 | 94.00 | 95.40 | 95.40 | -0.21% | 1,881 |
| Oct 23, 2025 | 96.00 | 96.80 | 95.60 | 95.60 | 95.60 | -0.21% | 1,402 |
| Oct 22, 2025 | 96.40 | 96.60 | 94.00 | 95.80 | 95.80 | -1.03% | 6,652 |
| Oct 21, 2025 | 98.00 | 98.20 | 96.20 | 96.80 | 96.80 | -2.22% | 6,613 |
| Oct 20, 2025 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | -1.00% | 1,080 |
| Oct 17, 2025 | 98.80 | 100.00 | 97.60 | 100.00 | 100.00 | 1.21% | 1,242 |
| Oct 16, 2025 | 98.80 | 100.50 | 98.00 | 98.80 | 98.80 | 0.20% | 6,867 |
| Oct 15, 2025 | 98.60 | 98.80 | 97.40 | 98.60 | 98.60 | - | 637 |
| Oct 14, 2025 | 101.50 | 101.50 | 97.20 | 98.60 | 98.60 | -2.38% | 1,302 |
| Oct 13, 2025 | 96.60 | 101.00 | 96.60 | 101.00 | 101.00 | 3.27% | 3,878 |
| 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 |