Orzel Spolka Akcyjna (WSE:ORL)
Poland · Delayed Price · Currency is PLN 2.420
+0.060 (2.54%)
At close: Jan 30, 2026
Orzel Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 2.70 | 2.78 | 2.58 | 2.78 | 2.78 | -0.71% | 2,010 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 75 |
| Nov 19, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -2.80% | 14,939 |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 390 |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 2,798 |
| Nov 14, 2025 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -3.33% | 302 |
| Nov 13, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | - | 14 |
| Nov 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 4 |
| Nov 7, 2025 | 2.96 | 3.00 | 2.90 | 2.90 | 2.90 | -0.68% | 2,471 |
| Nov 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 3 |
| Nov 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 30 |
| Nov 4, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -3.33% | 16 |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 12 |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | 1,495 |