ORGANIC Farma Zdrowia S.A. (WSE:ORG)
Poland · Delayed Price · Currency is PLN 8.40
+0.40 (5.00%)
At close: Sep 10, 2025
ORGANIC Farma Zdrowia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 8.10 | 8.25 | 7.80 | 7.80 | 7.80 | -2.50% | 143 |
| Jul 29, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 5.96% | 240 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -4.43% | 100 |
| Jul 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 5 |
| Jul 21, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -3.66% | 100 |
| Jul 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 10 |
| Jul 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | 10 |
| Jul 16, 2025 | 9.00 | 9.00 | 8.35 | 8.35 | 8.35 | -7.22% | 77 |
| Jul 14, 2025 | 8.00 | 9.00 | 7.25 | 9.00 | 9.00 | -1.10% | 270 |
| Jul 11, 2025 | 7.60 | 9.10 | 7.00 | 9.10 | 9.10 | 16.67% | 840 |
| Jul 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 85 |
| Jul 9, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -9.60% | 184 |
| Jul 8, 2025 | 8.70 | 8.85 | 8.30 | 8.85 | 8.85 | 5.36% | 182 |
| Jul 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1 |
| Jul 3, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -5.08% | 100 |
| Jul 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 5 |
| Jun 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.51% | 22 |
| Jun 25, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -5.00% | 100 |
| Jun 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Jun 20, 2025 | 8.55 | 9.00 | 8.50 | 9.00 | 9.00 | - | 105 |
| Jun 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| Jun 13, 2025 | 8.80 | 9.00 | 8.60 | 9.00 | 9.00 | -1.10% | 106 |
| Jun 11, 2025 | 9.60 | 9.60 | 8.60 | 9.10 | 9.10 | -6.19% | 203 |
| Jun 10, 2025 | 9.80 | 10.10 | 9.10 | 9.70 | 9.70 | -1.02% | 417 |
| Jun 9, 2025 | 9.80 | 9.80 | 8.80 | 9.80 | 9.80 | - | 276 |
| Jun 6, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | 2 |
| Jun 5, 2025 | 9.10 | 10.00 | 8.50 | 9.95 | 9.95 | 12.43% | 357 |
| Jun 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 3 |
| Jun 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 2 |
| Jun 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 2 |
| May 30, 2025 | 8.85 | 8.85 | 8.30 | 8.85 | 8.85 | - | 127 |