Oponeo.pl S.A. (WSE:OPN)
Poland · Delayed Price · Currency is PLN 101.80
-1.80 (-1.74%)
Oct 26, 2026, 1:45 PM CET
Oponeo.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 103.60 | 104.00 | 101.20 | 101.80 | 101.80 | -1.74% | 1,504 |
| Oct 23, 2026 | 103.00 | 104.80 | 102.00 | 103.60 | 103.60 | 0.19% | 1,495 |
| Oct 22, 2026 | 105.00 | 105.20 | 102.00 | 103.40 | 103.40 | -1.52% | 6,366 |
| Oct 21, 2026 | 107.00 | 107.00 | 104.80 | 105.00 | 105.00 | - | 679 |
| Oct 20, 2026 | 105.80 | 105.80 | 104.80 | 105.00 | 105.00 | -0.94% | 2,275 |
| Oct 19, 2026 | 107.80 | 107.80 | 104.40 | 106.00 | 106.00 | -1.30% | 7,536 |
| Oct 16, 2026 | 105.60 | 107.40 | 105.40 | 107.40 | 107.40 | 1.90% | 2,062 |
| Oct 15, 2026 | 107.00 | 107.60 | 105.40 | 105.40 | 105.40 | -1.50% | 4,169 |
| Oct 14, 2026 | 106.80 | 108.20 | 105.60 | 107.00 | 107.00 | 0.94% | 4,428 |
| Oct 13, 2026 | 107.40 | 107.80 | 105.80 | 106.00 | 106.00 | -1.49% | 6,033 |
| Oct 12, 2026 | 107.20 | 107.80 | 106.20 | 107.60 | 107.60 | 0.75% | 4,213 |
| Oct 9, 2026 | 107.00 | 107.40 | 106.00 | 106.80 | 106.80 | - | 2,022 |
| Oct 8, 2026 | 106.00 | 107.00 | 105.40 | 106.80 | 106.80 | 1.33% | 3,847 |
| Oct 7, 2026 | 106.00 | 108.00 | 105.20 | 105.40 | 105.40 | -2.41% | 5,461 |
| Oct 6, 2026 | 106.20 | 108.00 | 105.60 | 108.00 | 108.00 | 1.69% | 2,504 |
| Oct 5, 2026 | 105.80 | 107.20 | 103.40 | 106.20 | 106.20 | 0.38% | 2,889 |
| 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 |