Oponeo.pl S.A. (WSE:OPN)
Poland · Delayed Price · Currency is PLN 105.00
-0.80 (-0.76%)
Oct 5, 2026, 10:51 AM CET
Oponeo.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 105.20 | 106.60 | 104.60 | 105.80 | 105.80 | 0.57% | 4,664 |
| Oct 1, 2026 | 107.00 | 107.60 | 104.20 | 105.20 | 105.20 | -1.68% | 5,763 |
| Sep 30, 2026 | 107.80 | 108.20 | 107.00 | 107.00 | 107.00 | -0.74% | 3,514 |
| Sep 29, 2026 | 108.00 | 108.40 | 106.40 | 107.80 | 107.80 | -0.19% | 4,291 |
| Sep 28, 2026 | 107.60 | 108.00 | 106.40 | 108.00 | 108.00 | 1.50% | 4,267 |
| Sep 25, 2026 | 107.60 | 107.60 | 104.20 | 106.40 | 106.40 | - | 4,628 |
| Sep 24, 2026 | 108.20 | 108.40 | 106.20 | 106.40 | 106.40 | -1.85% | 2,956 |
| Sep 23, 2026 | 109.40 | 111.00 | 106.60 | 108.40 | 108.40 | - | 8,834 |
| Sep 22, 2026 | 107.00 | 110.00 | 106.40 | 108.40 | 108.40 | 1.31% | 5,707 |
| Sep 21, 2026 | 104.80 | 109.60 | 104.00 | 107.00 | 107.00 | 2.88% | 20,090 |
| Sep 18, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.38% | 11,682 |
| Sep 17, 2026 | 102.00 | 104.40 | 101.60 | 104.40 | 104.40 | 2.15% | 10,434 |
| Sep 16, 2026 | 103.40 | 103.40 | 102.20 | 102.20 | 102.20 | -0.20% | 2,057 |
| Sep 15, 2026 | 102.80 | 104.60 | 102.20 | 102.40 | 102.40 | -0.78% | 1,866 |
| Sep 14, 2026 | 105.00 | 106.20 | 102.60 | 103.20 | 103.20 | -1.71% | 3,223 |
| Sep 11, 2026 | 104.60 | 106.40 | 103.40 | 105.00 | 105.00 | 1.16% | 6,870 |
| Sep 10, 2026 | 106.00 | 106.00 | 102.20 | 103.80 | 103.80 | -2.08% | 2,385 |
| Sep 9, 2026 | 103.60 | 106.40 | 102.40 | 106.00 | 106.00 | 2.32% | 12,867 |
| Sep 8, 2026 | 101.60 | 104.00 | 100.40 | 103.60 | 103.60 | 2.17% | 10,508 |
| Sep 7, 2026 | 102.20 | 102.80 | 101.00 | 101.40 | 101.40 | -0.78% | 4,262 |
| Sep 4, 2026 | 103.00 | 104.20 | 101.80 | 102.20 | 102.20 | -0.39% | 3,930 |
| Sep 3, 2026 | 104.40 | 104.80 | 101.60 | 102.60 | 102.60 | -0.58% | 2,590 |
| Sep 2, 2026 | 101.00 | 103.60 | 100.00 | 103.20 | 103.20 | 2.18% | 5,848 |
| Sep 1, 2026 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 8,105 |
| Aug 31, 2026 | 104.20 | 105.60 | 102.00 | 103.00 | 103.00 | -1.15% | 7,590 |
| Aug 28, 2026 | 106.00 | 106.00 | 103.40 | 104.20 | 104.20 | -0.38% | 2,142 |
| Aug 27, 2026 | 106.00 | 107.40 | 104.20 | 104.60 | 104.60 | -2.06% | 2,109 |
| Aug 26, 2026 | 105.20 | 108.00 | 105.20 | 106.80 | 106.80 | 0.19% | 6,551 |
| Aug 25, 2026 | 107.40 | 107.40 | 103.20 | 106.60 | 106.60 | -0.74% | 9,462 |
| Aug 24, 2026 | 104.60 | 108.00 | 104.60 | 107.40 | 107.40 | 2.68% | 12,394 |
| Aug 21, 2026 | 103.40 | 104.60 | 103.40 | 104.60 | 104.60 | 0.38% | 4,502 |
| Aug 20, 2026 | 101.60 | 104.60 | 101.00 | 104.20 | 104.20 | 2.76% | 13,776 |
| Aug 19, 2026 | 102.00 | 102.00 | 98.00 | 101.40 | 101.40 | -1.74% | 20,356 |
| Aug 18, 2026 | 105.00 | 105.00 | 102.20 | 103.20 | 103.20 | -1.15% | 5,770 |
| Aug 17, 2026 | 104.00 | 105.20 | 103.20 | 104.40 | 104.40 | 0.38% | 4,731 |
| Aug 14, 2026 | 104.80 | 105.00 | 102.00 | 104.00 | 104.00 | - | 7,584 |
| Aug 13, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 4,168 |
| Aug 12, 2026 | 105.00 | 106.00 | 104.40 | 105.00 | 105.00 | 1.16% | 9,553 |
| Aug 11, 2026 | 102.40 | 105.00 | 102.40 | 103.80 | 103.80 | 0.78% | 3,363 |
| Aug 10, 2026 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 5,097 |
| Aug 7, 2026 | 101.60 | 102.40 | 101.40 | 102.00 | 102.00 | -0.39% | 3,863 |
| Aug 6, 2026 | 102.60 | 102.60 | 101.20 | 102.40 | 102.40 | -0.39% | 3,106 |
| Aug 5, 2026 | 104.80 | 104.80 | 102.40 | 102.80 | 102.80 | -1.91% | 4,360 |
| Aug 4, 2026 | 101.00 | 105.00 | 100.60 | 104.80 | 104.80 | 3.76% | 9,761 |
| 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 |