ORGANIC Farma Zdrowia S.A. (WSE:ORG)
Poland · Delayed Price · Currency is PLN 8.50
+0.20 (2.41%)
At close: Jul 3, 2026
ORGANIC Farma Zdrowia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Jun 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 2 |
| Jun 11, 2026 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | 1.70% | 86 |
| Jun 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 6.67% | 5 |
| Jun 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -7.30% | 50 |
| Jun 2, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | 160 |
| Jun 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | 5 |
| May 28, 2026 | 8.35 | 8.85 | 8.00 | 8.75 | 8.75 | -0.57% | 14,507 |
| May 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | 5 |
| May 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 50 |
| May 25, 2026 | 9.00 | 9.00 | 8.55 | 9.00 | 9.00 | - | 41 |
| May 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 100 |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 5 |
| May 18, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.86% | 28 |
| May 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.17% | 2 |
| May 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 2 |
| 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 |