ORGANIC Farma Zdrowia S.A. (WSE:ORG)
Poland · Delayed Price · Currency is PLN 8.35
-0.35 (-4.02%)
At close: Apr 28, 2026
ORGANIC Farma Zdrowia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.70 | 11.40 | 8.35 | 8.35 | 8.35 | -4.02% | 750 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Apr 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Apr 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Apr 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Apr 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Apr 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Apr 17, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 13 |
| Apr 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 4 |
| Apr 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Apr 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 12 |
| Apr 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Apr 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | 2 |
| Apr 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 2 |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 2 |
| Apr 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | 12 |
| Mar 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Mar 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 2 |
| Mar 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | 1 |
| Mar 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Mar 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 3 |
| Mar 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 1 |
| Mar 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | 2 |
| Mar 9, 2026 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | -2.84% | 127 |
| Mar 5, 2026 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -4.35% | 3 |
| Mar 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Mar 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Mar 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Feb 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Feb 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Feb 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Feb 24, 2026 | 9.20 | 9.20 | 8.80 | 9.20 | 9.20 | - | 20 |
| Feb 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Feb 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 5 |
| Feb 17, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | 15 |
| Feb 13, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | -1.10% | 2 |
| Feb 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 69 |
| Feb 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Feb 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 9 |
| Jan 29, 2026 | 9.70 | 9.70 | 9.20 | 9.20 | 9.20 | -5.15% | 285 |
| Jan 28, 2026 | 9.70 | 9.70 | 9.40 | 9.70 | 9.70 | - | 30 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.00% | 53 |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 315 |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 170 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 10 |
| Jan 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 10 |
| Jan 20, 2026 | 12.00 | 12.00 | 11.30 | 11.30 | 11.30 | -1.74% | 13 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 4 |
| Jan 15, 2026 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 1.69% | 13 |