Orzel Spolka Akcyjna (WSE:ORL)
Poland · Delayed Price · Currency is PLN 2.380
0.00 (0.00%)
At close: Apr 7, 2026
Orzel Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 100 |
| Apr 2, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 3.48% | 14 |
| Apr 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 435 |
| Mar 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | 870 |
| Mar 30, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 8.18% | 925 |
| Mar 27, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -5.17% | 884 |
| Mar 26, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | 292 |
| Mar 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 1 |
| Mar 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | 1 |
| Mar 23, 2026 | 2.40 | 2.40 | 2.26 | 2.30 | 2.30 | -4.17% | 612 |
| Mar 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 24 |
| Mar 19, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 1,153 |
| Mar 18, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 422 |
| Mar 16, 2026 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | - | 18 |
| Mar 12, 2026 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | - | 17 |
| Mar 11, 2026 | 2.36 | 2.36 | 2.26 | 2.36 | 2.36 | - | 60 |
| Mar 10, 2026 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | 7.27% | 899 |
| Mar 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 10,626 |
| Mar 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 966 |
| Mar 3, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -1.79% | 2,116 |
| Mar 2, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.75% | 6,631 |
| Feb 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | 84 |
| Feb 26, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.85% | 7,667 |
| 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 |