Orzel Spolka Akcyjna (WSE:ORL)
Poland · Delayed Price · Currency is PLN 2.340
-0.020 (-0.85%)
Last updated: Feb 26, 2026, 11:56 AM CET
Orzel Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 2.36 | 2.40 | 2.34 | 2.34 | 2.34 | -0.85% | 4,298 |
| Feb 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 2 |
| Feb 20, 2026 | 2.36 | 2.40 | 2.36 | 2.36 | 2.36 | - | 310 |
| Feb 17, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -2.48% | 1,429 |
| Feb 16, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 20 |
| Feb 13, 2026 | 2.38 | 2.42 | 2.36 | 2.42 | 2.42 | - | 16 |
| Feb 12, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.54% | 59 |
| Feb 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | 3 |
| Feb 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | 2 |
| Feb 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | 22 |
| Feb 5, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 0.83% | 1,369 |
| Feb 4, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -0.83% | 6 |
| Feb 3, 2026 | 2.42 | 2.42 | 2.36 | 2.42 | 2.42 | - | 33 |
| Feb 2, 2026 | 2.42 | 2.42 | 2.36 | 2.42 | 2.42 | - | 268 |
| Jan 30, 2026 | 2.42 | 2.42 | 2.36 | 2.42 | 2.42 | 2.54% | 161 |
| Jan 29, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -5.60% | 15,924 |
| Jan 28, 2026 | 2.46 | 2.50 | 2.42 | 2.50 | 2.50 | 1.63% | 661 |
| Jan 27, 2026 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 4.24% | 32 |
| Jan 26, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -4.07% | 50 |
| Jan 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.36% | 4 |
| Jan 22, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | 1 |
| Jan 21, 2026 | 2.44 | 2.48 | 2.44 | 2.46 | 2.46 | 3.36% | 13 |
| Jan 20, 2026 | 2.36 | 2.48 | 2.36 | 2.38 | 2.38 | -4.03% | 93 |
| Jan 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | 84 |
| Jan 15, 2026 | 2.36 | 2.50 | 2.36 | 2.50 | 2.50 | - | 489 |
| Jan 14, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | 50 |
| Jan 13, 2026 | 2.50 | 2.52 | 2.42 | 2.42 | 2.42 | -3.97% | 70 |
| Jan 12, 2026 | 2.52 | 2.52 | 2.36 | 2.52 | 2.52 | - | 147 |
| Jan 9, 2026 | 2.64 | 2.64 | 2.50 | 2.52 | 2.52 | -4.55% | 2,660 |
| Jan 8, 2026 | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | -2.94% | 24 |
| Jan 7, 2026 | 2.74 | 2.74 | 2.54 | 2.72 | 2.72 | -0.73% | 40 |
| Jan 5, 2026 | 2.52 | 2.74 | 2.52 | 2.74 | 2.74 | - | 755 |
| Jan 2, 2026 | 2.50 | 2.98 | 2.50 | 2.74 | 2.74 | 5.38% | 254 |
| Dec 30, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | - | 3,236 |
| Dec 29, 2025 | 2.58 | 2.60 | 2.52 | 2.60 | 2.60 | 3.17% | 1,591 |
| Dec 23, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -1.56% | 413 |
| Dec 22, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.78% | 2,041 |
| Dec 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 1,236 |
| Dec 17, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 1,061 |
| Dec 16, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 5,676 |
| Dec 15, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 4,291 |
| Dec 11, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 199 |
| Dec 10, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | - | 10 |
| Dec 8, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 140 |
| Dec 3, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 1,100 |
| Dec 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 20 |
| Dec 1, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 10 |
| Nov 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 13 |
| Nov 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 998 |
| Nov 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -7.19% | 3,992 |