Oponeo.pl S.A. (WSE:OPN)
Poland · Delayed Price · Currency is PLN 98.00
+0.80 (0.82%)
Jun 2, 2026, 5:01 PM CET
Oponeo.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 97.00 | 98.40 | 95.00 | 97.00 | - | -0.21% | 26,560 |
| Jun 1, 2026 | 100.00 | 100.60 | 94.00 | 97.20 | 97.20 | -2.21% | 13,245 |
| May 29, 2026 | 94.90 | 99.40 | 94.90 | 99.40 | 99.40 | 3.65% | 44,726 |
| May 28, 2026 | 93.00 | 97.00 | 92.30 | 95.90 | 95.90 | 6.32% | 34,017 |
| May 27, 2026 | 92.40 | 92.40 | 89.30 | 90.20 | 90.20 | -0.99% | 15,897 |
| May 26, 2026 | 89.90 | 92.50 | 88.60 | 91.10 | 91.10 | 1.90% | 14,341 |
| May 25, 2026 | 89.80 | 90.00 | 87.40 | 89.40 | 89.40 | -0.45% | 4,112 |
| May 22, 2026 | 89.00 | 90.60 | 88.30 | 89.80 | 89.80 | 1.35% | 32,455 |
| May 21, 2026 | 87.30 | 89.50 | 85.80 | 88.60 | 88.60 | 1.49% | 10,006 |
| May 20, 2026 | 86.00 | 87.40 | 85.10 | 87.30 | 87.30 | 2.22% | 6,392 |
| May 19, 2026 | 84.70 | 85.80 | 84.50 | 85.40 | 85.40 | 0.47% | 2,056 |
| May 18, 2026 | 86.00 | 89.50 | 84.80 | 85.00 | 85.00 | -0.58% | 4,906 |
| May 15, 2026 | 85.20 | 85.90 | 84.50 | 85.50 | 85.50 | 0.59% | 2,197 |
| May 14, 2026 | 86.90 | 90.10 | 84.40 | 85.00 | 85.00 | -2.30% | 22,103 |
| May 13, 2026 | 85.20 | 87.40 | 85.20 | 87.00 | 87.00 | 1.28% | 4,686 |
| May 12, 2026 | 84.30 | 86.40 | 84.00 | 85.90 | 85.90 | 1.90% | 2,342 |
| May 11, 2026 | 84.90 | 86.70 | 84.20 | 84.30 | 84.30 | -0.94% | 5,325 |
| May 8, 2026 | 86.90 | 86.90 | 84.20 | 85.10 | 85.10 | -2.07% | 4,983 |
| May 7, 2026 | 87.00 | 87.00 | 86.00 | 86.90 | 86.90 | 1.05% | 3,684 |
| May 6, 2026 | 84.90 | 86.80 | 83.90 | 86.00 | 86.00 | 2.50% | 6,278 |
| May 5, 2026 | 84.00 | 85.40 | 83.60 | 83.90 | 83.90 | -1.18% | 3,775 |
| May 4, 2026 | 83.90 | 85.20 | 83.10 | 84.90 | 84.90 | 1.43% | 3,151 |
| Apr 30, 2026 | 84.60 | 84.90 | 83.70 | 83.70 | 83.70 | -1.06% | 6,417 |
| Apr 29, 2026 | 86.40 | 86.40 | 84.00 | 84.60 | 84.60 | -2.53% | 147,023 |
| Apr 28, 2026 | 86.70 | 88.40 | 86.00 | 86.80 | 86.80 | 0.23% | 16,356 |
| Apr 27, 2026 | 87.10 | 87.90 | 86.40 | 86.60 | 86.60 | -0.46% | 8,496 |
| Apr 24, 2026 | 87.00 | 87.10 | 86.10 | 87.00 | 87.00 | 0.58% | 7,602 |
| Apr 23, 2026 | 87.00 | 87.30 | 85.10 | 86.50 | 86.50 | -0.57% | 21,025 |
| Apr 22, 2026 | 85.50 | 87.20 | 83.30 | 87.00 | 87.00 | -3.33% | 42,002 |
| 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 |