ORGANIC Farma Zdrowia S.A. (WSE:ORG)
Poland · Delayed Price · Currency is PLN 10.80
+0.70 (6.93%)
At close: Oct 31, 2025
ORGANIC Farma Zdrowia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.20 | 11.20 | 9.70 | 10.80 | 10.80 | 6.93% | 738 |
| Oct 30, 2025 | 10.30 | 10.30 | 9.50 | 10.10 | 10.10 | -2.88% | 225 |
| Oct 29, 2025 | 9.45 | 10.70 | 9.45 | 10.40 | 10.40 | 10.64% | 494 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2 |
| Oct 27, 2025 | 9.45 | 9.45 | 9.00 | 9.40 | 9.40 | -0.53% | 64 |
| Oct 24, 2025 | 7.95 | 9.50 | 7.95 | 9.45 | 9.45 | 18.87% | 11,701 |
| Oct 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 100 |
| Oct 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 100 |
| Oct 21, 2025 | 7.50 | 8.00 | 7.50 | 7.90 | 7.90 | 5.33% | 450 |
| Oct 20, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -2.60% | 12 |
| Oct 16, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 5 |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3 |
| Oct 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3 |
| Oct 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,403 |
| Oct 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 128 |
| Oct 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 5 |
| Oct 1, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 42 |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Sep 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Sep 26, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -5.88% | 540 |
| Sep 25, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 5.59% | 64 |
| Sep 23, 2025 | 8.20 | 8.50 | 8.05 | 8.05 | 8.05 | -4.17% | 101 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 5 |
| Sep 19, 2025 | 8.40 | 8.40 | 6.80 | 8.40 | 8.40 | 0.60% | 672 |
| Sep 17, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 4.37% | 21 |
| Sep 16, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -4.76% | 150 |
| Sep 11, 2025 | 8.20 | 8.40 | 8.10 | 8.40 | 8.40 | - | 3,061 |
| Sep 10, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 34 |
| Sep 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | 200 |
| Sep 8, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 1.83% | 39 |
| Sep 2, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 2.50% | 26 |
| Sep 1, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 30 |
| Aug 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | 2 |
| Aug 28, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -2.53% | 100 |
| Aug 27, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -3.66% | 100 |
| Aug 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 10 |
| Aug 14, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 100 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | 2 |
| Aug 11, 2025 | 8.70 | 8.70 | 7.80 | 8.60 | 8.60 | -1.15% | 406 |
| Aug 8, 2025 | 9.10 | 9.10 | 8.70 | 8.70 | 8.70 | -4.40% | 151 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.00 | 9.10 | 9.10 | -4.71% | 266 |
| Aug 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 2 |
| Aug 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 2 |
| Aug 4, 2025 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | 3.80% | 85 |
| Aug 1, 2025 | 7.70 | 9.20 | 7.70 | 9.20 | 9.20 | 17.95% | 432 |