ORGANIC Farma Zdrowia S.A. (WSE:ORG)
Poland · Delayed Price · Currency is PLN 10.40
0.00 (0.00%)
At close: Sep 23, 2026
ORGANIC Farma Zdrowia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1 |
| Sep 21, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 5.05% | 9 |
| Sep 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | 4 |
| Sep 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | 9 |
| Sep 15, 2026 | 10.40 | 10.40 | 9.90 | 9.90 | 9.90 | -4.81% | 27 |
| Sep 14, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 6.12% | 23 |
| Sep 10, 2026 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -2.97% | 14 |
| Sep 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Sep 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 5 |
| Sep 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | 39 |
| Sep 3, 2026 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -4.00% | 39 |
| Sep 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 5 |
| Sep 1, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 90 |
| Aug 31, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 5 |
| Aug 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 1 |
| Aug 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 2 |
| Aug 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | 5 |
| Aug 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 1 |
| Aug 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 5 |
| Aug 12, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 1.04% | 39 |
| Aug 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 1 |
| Aug 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 2 |
| Aug 7, 2026 | 9.20 | 9.65 | 9.20 | 9.65 | 9.65 | 4.89% | 5 |
| Aug 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.17% | 5 |
| Aug 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1 |
| Aug 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | 2 |
| Jul 31, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2 |
| Jul 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 12 |
| Jul 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2 |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | 20 |
| Jul 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 35 |
| Jul 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 4 |
| Jul 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -7.00% | 12 |
| Jul 14, 2026 | 9.65 | 10.40 | 7.80 | 10.00 | 10.00 | 3.63% | 745 |
| Jul 13, 2026 | 8.60 | 9.65 | 8.60 | 9.65 | 9.65 | 16.27% | 175 |
| Jul 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 10 |
| Jul 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | 5 |
| Jul 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 5 |
| Jul 3, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 15 |
| Jul 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.14% | 4 |
| Jun 30, 2026 | 8.20 | 8.75 | 8.20 | 8.75 | 8.75 | 8.02% | 81 |
| Jun 29, 2026 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -4.71% | 11 |
| Jun 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | 1 |
| Jun 25, 2026 | 9.00 | 9.00 | 7.25 | 8.25 | 8.25 | -8.33% | 906 |
| Jun 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | 1 |
| Jun 23, 2026 | 10.50 | 10.90 | 9.35 | 9.35 | 9.35 | -10.95% | 281 |
| Jun 22, 2026 | 9.55 | 11.10 | 8.90 | 10.50 | 10.50 | 5.00% | 292 |
| Jun 19, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 1,072 |
| Jun 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 231 |
| Jun 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |