Oponeo.pl S.A. (WSE:OPN)
Poland · Delayed Price · Currency is PLN 104.80
+3.80 (3.76%)
Aug 4, 2026, 5:00 PM CET
Oponeo.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 101.00 | 104.20 | 100.60 | 104.20 | - | 3.17% | 7,202 |
| Aug 3, 2026 | 101.00 | 101.60 | 100.20 | 101.00 | 101.00 | - | 6,895 |
| Jul 31, 2026 | 100.60 | 101.00 | 99.50 | 101.00 | 101.00 | 0.80% | 1,519 |
| Jul 30, 2026 | 99.60 | 100.60 | 99.10 | 100.20 | 100.20 | 0.40% | 4,035 |
| Jul 29, 2026 | 101.00 | 101.00 | 99.80 | 99.80 | 99.80 | -0.20% | 4,505 |
| Jul 28, 2026 | 100.00 | 101.40 | 99.50 | 100.00 | 100.00 | -0.99% | 8,389 |
| Jul 27, 2026 | 101.60 | 101.60 | 99.80 | 101.00 | 101.00 | -0.59% | 871 |
| Jul 24, 2026 | 98.90 | 101.80 | 98.00 | 101.60 | 101.60 | 2.73% | 50,548 |
| Jul 23, 2026 | 99.00 | 99.80 | 98.10 | 98.90 | 98.90 | 0.10% | 2,469 |
| Jul 22, 2026 | 98.10 | 100.80 | 97.10 | 98.80 | 98.80 | -1.59% | 3,951 |
| Jul 21, 2026 | 99.00 | 100.60 | 96.90 | 100.40 | 100.40 | 1.31% | 15,432 |
| Jul 20, 2026 | 99.80 | 100.00 | 97.70 | 99.10 | 99.10 | 0.10% | 3,701 |
| Jul 17, 2026 | 100.00 | 100.00 | 97.60 | 99.00 | 99.00 | -0.20% | 12,301 |
| Jul 16, 2026 | 99.10 | 99.90 | 97.00 | 99.20 | 99.20 | 0.10% | 3,223 |
| Jul 15, 2026 | 100.60 | 101.00 | 99.10 | 99.10 | 99.10 | -0.90% | 3,400 |
| Jul 14, 2026 | 101.00 | 101.20 | 98.10 | 100.00 | 100.00 | -1.19% | 6,752 |
| Jul 13, 2026 | 102.00 | 104.00 | 100.60 | 101.20 | 101.20 | -0.20% | 13,315 |
| Jul 10, 2026 | 99.80 | 102.00 | 99.20 | 101.40 | 101.40 | 2.22% | 63,858 |
| Jul 9, 2026 | 98.20 | 99.80 | 97.70 | 99.20 | 99.20 | 1.54% | 12,322 |
| Jul 8, 2026 | 99.00 | 99.40 | 96.70 | 97.70 | 97.70 | -1.21% | 53,522 |
| Jul 7, 2026 | 98.00 | 99.50 | 98.00 | 98.90 | 98.90 | - | 1,892 |
| Jul 6, 2026 | 99.00 | 99.00 | 98.30 | 98.90 | 98.90 | - | 4,277 |
| Jul 3, 2026 | 98.50 | 98.90 | 97.30 | 98.90 | 98.90 | 0.10% | 2,129 |
| Jul 2, 2026 | 97.00 | 99.00 | 97.00 | 98.80 | 98.80 | 1.13% | 2,603 |
| Jul 1, 2026 | 97.90 | 98.40 | 96.30 | 97.70 | 97.70 | -0.20% | 3,392 |
| Jun 30, 2026 | 99.00 | 99.00 | 96.10 | 97.90 | 97.90 | -0.10% | 3,390 |
| Jun 29, 2026 | 99.00 | 99.00 | 96.80 | 98.00 | 98.00 | - | 25,734 |
| Jun 26, 2026 | 98.50 | 98.50 | 95.20 | 98.00 | 98.00 | -0.41% | 2,017 |
| Jun 25, 2026 | 99.00 | 99.00 | 96.10 | 98.40 | 98.40 | 0.82% | 5,836 |
| Jun 24, 2026 | 97.00 | 98.40 | 96.70 | 97.60 | 97.60 | 0.10% | 3,706 |
| Jun 23, 2026 | 97.00 | 99.50 | 95.20 | 97.50 | 97.50 | -1.91% | 3,974 |
| Jun 22, 2026 | 99.20 | 100.00 | 96.00 | 99.40 | 99.40 | 1.33% | 8,822 |
| Jun 19, 2026 | 101.00 | 102.60 | 101.00 | 101.60 | 98.10 | - | 8,954 |
| Jun 18, 2026 | 102.60 | 102.60 | 100.20 | 101.60 | 98.10 | -0.97% | 8,334 |
| Jun 17, 2026 | 102.20 | 102.80 | 99.80 | 102.60 | 99.07 | 0.39% | 15,227 |
| Jun 16, 2026 | 99.80 | 102.80 | 99.80 | 102.20 | 98.68 | 2.40% | 6,816 |
| Jun 15, 2026 | 100.80 | 104.20 | 99.80 | 99.80 | 96.36 | -0.60% | 35,968 |
| Jun 12, 2026 | 100.40 | 100.80 | 97.70 | 100.40 | 96.94 | 1.41% | 25,267 |
| Jun 11, 2026 | 97.70 | 99.90 | 96.50 | 99.00 | 95.59 | 2.70% | 17,540 |
| Jun 10, 2026 | 96.40 | 98.00 | 94.00 | 96.40 | 93.08 | 1.26% | 29,270 |
| Jun 9, 2026 | 96.00 | 96.40 | 94.70 | 95.20 | 91.92 | -0.10% | 4,052 |
| Jun 8, 2026 | 96.10 | 96.10 | 93.50 | 95.30 | 92.02 | -0.83% | 8,264 |
| Jun 5, 2026 | 97.30 | 97.40 | 96.00 | 96.10 | 92.79 | -0.62% | 8,076 |
| Jun 3, 2026 | 98.30 | 98.30 | 96.20 | 96.70 | 93.37 | -1.33% | 15,057 |
| Jun 2, 2026 | 97.00 | 98.40 | 95.00 | 98.00 | 94.62 | 0.82% | 28,537 |
| Jun 1, 2026 | 100.00 | 100.60 | 94.00 | 97.20 | 93.85 | -2.21% | 13,245 |
| May 29, 2026 | 94.90 | 99.40 | 94.90 | 99.40 | 95.98 | 3.65% | 44,726 |
| May 28, 2026 | 93.00 | 97.00 | 92.30 | 95.90 | 92.60 | 6.32% | 34,017 |
| May 27, 2026 | 92.40 | 92.40 | 89.30 | 90.20 | 87.09 | -0.99% | 15,897 |
| May 26, 2026 | 89.90 | 92.50 | 88.60 | 91.10 | 87.96 | 1.90% | 14,341 |