Oponeo.pl S.A. (WSE:OPN)
Poland · Delayed Price · Currency is PLN 87.00
-3.00 (-3.33%)
Apr 22, 2026, 5:00 PM CET
Oponeo.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 85.50 | 86.60 | 83.30 | 86.60 | - | -3.78% | 35,178 |
| Apr 21, 2026 | 88.40 | 90.90 | 87.40 | 90.00 | 90.00 | 1.81% | 16,405 |
| Apr 20, 2026 | 87.40 | 89.00 | 86.20 | 88.40 | 88.40 | 2.79% | 12,301 |
| Apr 17, 2026 | 85.30 | 87.00 | 85.30 | 86.00 | 86.00 | 0.82% | 27,599 |
| Apr 16, 2026 | 87.40 | 87.40 | 84.90 | 85.30 | 85.30 | -1.95% | 16,662 |
| Apr 15, 2026 | 87.70 | 87.70 | 86.00 | 87.00 | 87.00 | - | 8,515 |
| Apr 14, 2026 | 88.00 | 88.00 | 86.20 | 87.00 | 87.00 | -0.46% | 16,439 |
| Apr 13, 2026 | 86.60 | 88.20 | 83.00 | 87.40 | 87.40 | 1.98% | 6,557 |
| Apr 10, 2026 | 86.30 | 87.20 | 84.80 | 85.70 | 85.70 | 0.82% | 10,532 |
| Apr 9, 2026 | 87.80 | 87.80 | 85.00 | 85.00 | 85.00 | -2.30% | 8,342 |
| Apr 8, 2026 | 89.00 | 89.00 | 85.70 | 87.00 | 87.00 | - | 8,458 |
| Apr 7, 2026 | 88.40 | 91.00 | 86.30 | 87.00 | 87.00 | -1.58% | 11,812 |
| Apr 2, 2026 | 86.60 | 88.60 | 85.00 | 88.40 | 88.40 | 2.08% | 8,912 |
| Apr 1, 2026 | 86.80 | 87.80 | 84.00 | 86.60 | 86.60 | 0.70% | 8,500 |
| Mar 31, 2026 | 84.00 | 87.80 | 83.20 | 86.00 | 86.00 | 3.37% | 6,572 |
| Mar 30, 2026 | 84.60 | 84.60 | 82.60 | 83.20 | 83.20 | -0.95% | 1,275 |
| Mar 27, 2026 | 84.20 | 85.60 | 82.20 | 84.00 | 84.00 | -0.24% | 4,133 |
| Mar 26, 2026 | 85.00 | 85.40 | 82.00 | 84.20 | 84.20 | -0.47% | 129,307 |
| Mar 25, 2026 | 83.40 | 84.80 | 82.00 | 84.60 | 84.60 | 3.17% | 3,442 |
| Mar 24, 2026 | 84.60 | 85.00 | 81.40 | 82.00 | 82.00 | -2.84% | 3,399 |
| Mar 23, 2026 | 82.00 | 84.40 | 78.20 | 84.40 | 84.40 | 2.18% | 8,449 |
| Mar 20, 2026 | 85.00 | 85.40 | 81.80 | 82.60 | 82.60 | -0.96% | 13,919 |
| Mar 19, 2026 | 85.00 | 85.00 | 83.20 | 83.40 | 83.40 | -1.88% | 6,529 |
| Mar 18, 2026 | 88.00 | 88.00 | 84.80 | 85.00 | 85.00 | -1.62% | 7,851 |
| Mar 17, 2026 | 86.20 | 95.00 | 85.80 | 86.40 | 86.40 | 0.47% | 12,478 |
| Mar 16, 2026 | 86.00 | 86.80 | 84.80 | 86.00 | 86.00 | 1.18% | 3,659 |
| Mar 13, 2026 | 85.80 | 86.20 | 84.60 | 85.00 | 85.00 | -0.93% | 4,696 |
| Mar 12, 2026 | 86.80 | 87.00 | 85.60 | 85.80 | 85.80 | -0.23% | 1,955 |
| Mar 11, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.47% | 3,741 |
| Mar 10, 2026 | 87.20 | 87.60 | 85.60 | 85.60 | 85.60 | - | 11,505 |
| Mar 9, 2026 | 86.40 | 86.40 | 83.20 | 85.60 | 85.60 | -1.38% | 6,143 |
| Mar 6, 2026 | 87.00 | 87.60 | 85.20 | 86.80 | 86.80 | -0.23% | 18,847 |
| Mar 5, 2026 | 87.80 | 88.00 | 86.00 | 87.00 | 87.00 | -0.91% | 9,412 |
| Mar 4, 2026 | 87.00 | 87.80 | 84.60 | 87.80 | 87.80 | 2.09% | 8,857 |
| Mar 3, 2026 | 87.00 | 87.60 | 84.00 | 86.00 | 86.00 | -2.05% | 9,051 |
| Mar 2, 2026 | 88.00 | 89.40 | 86.00 | 87.80 | 87.80 | -1.79% | 13,387 |
| Feb 27, 2026 | 91.60 | 91.60 | 88.60 | 89.40 | 89.40 | -0.45% | 7,171 |
| Feb 26, 2026 | 91.00 | 91.60 | 88.40 | 89.80 | 89.80 | -1.32% | 10,171 |
| Feb 25, 2026 | 95.60 | 95.80 | 90.00 | 91.00 | 91.00 | -3.60% | 19,435 |
| Feb 24, 2026 | 97.20 | 97.20 | 94.00 | 94.40 | 94.40 | -1.67% | 3,741 |
| Feb 23, 2026 | 96.00 | 96.00 | 93.60 | 96.00 | 96.00 | 0.63% | 2,514 |
| Feb 20, 2026 | 97.80 | 97.80 | 95.20 | 95.40 | 95.40 | -1.24% | 5,330 |
| Feb 19, 2026 | 98.40 | 98.40 | 96.00 | 96.60 | 96.60 | -0.62% | 11,903 |
| Feb 18, 2026 | 97.00 | 98.60 | 96.00 | 97.20 | 97.20 | 0.21% | 5,719 |
| Feb 17, 2026 | 96.80 | 97.40 | 95.60 | 97.00 | 97.00 | 0.21% | 3,198 |
| Feb 16, 2026 | 98.00 | 98.00 | 95.80 | 96.80 | 96.80 | -1.63% | 10,811 |
| Feb 13, 2026 | 98.80 | 99.40 | 96.80 | 98.40 | 98.40 | 0.41% | 3,406 |
| Feb 12, 2026 | 102.00 | 102.00 | 97.40 | 98.00 | 98.00 | -4.39% | 13,757 |
| Feb 11, 2026 | 103.00 | 103.00 | 101.00 | 102.50 | 102.50 | -0.49% | 11,169 |
| Feb 10, 2026 | 102.50 | 103.50 | 101.50 | 103.00 | 103.00 | 1.98% | 9,595 |