Orzel Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.34	2.34	2.34	2.34	2.34	-	1
Jun 9, 2026	2.10	2.34	2.10	2.34	2.34	6.36%	971
Jun 8, 2026	2.20	2.20	2.08	2.20	2.20	-	5,043
Jun 3, 2026	2.10	2.20	2.10	2.20	2.20	-	45
Jun 2, 2026	2.10	2.20	2.10	2.20	2.20	-	611
Jun 1, 2026	2.20	2.20	2.08	2.20	2.20	-0.90%	2,953
May 29, 2026	2.20	2.22	2.20	2.22	2.22	-	1,300
May 28, 2026	2.22	2.22	2.22	2.22	2.22	-	22
May 27, 2026	2.22	2.28	2.20	2.22	2.22	-2.63%	6,020
May 25, 2026	2.28	2.28	2.28	2.28	2.28	-	5
May 22, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	882
May 21, 2026	2.30	2.30	2.30	2.30	2.30	-	48
May 20, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	2
May 15, 2026	2.38	2.38	2.28	2.28	2.28	-4.20%	1,010
May 14, 2026	2.36	2.38	2.36	2.38	2.38	-	747
May 13, 2026	2.38	2.38	2.38	2.38	2.38	-	4
May 12, 2026	2.38	2.38	2.38	2.38	2.38	-	184
May 11, 2026	2.46	2.46	2.38	2.38	2.38	-3.25%	30
May 8, 2026	2.46	2.46	2.36	2.46	2.46	-	19
May 6, 2026	2.34	2.46	2.34	2.46	2.46	5.13%	1,500
May 5, 2026	2.34	2.34	2.34	2.34	2.34	-	1,000
May 4, 2026	2.34	2.34	2.34	2.34	2.34	4.46%	30
Apr 30, 2026	2.34	2.34	2.24	2.24	2.24	-4.27%	200
Apr 27, 2026	2.34	2.34	2.34	2.34	2.34	4.46%	42
Apr 24, 2026	2.24	2.24	2.24	2.24	2.24	-4.27%	27
Apr 23, 2026	2.34	2.34	2.34	2.34	2.34	-	1
Apr 22, 2026	2.28	2.34	2.28	2.34	2.34	2.63%	970
Apr 21, 2026	2.28	2.28	2.28	2.28	2.28	-	44
Apr 20, 2026	2.28	2.28	2.20	2.28	2.28	-	610
Apr 16, 2026	2.28	2.28	2.28	2.28	2.28	2.70%	134
Apr 14, 2026	2.22	2.22	2.22	2.22	2.22	-1.77%	1,000
Apr 10, 2026	2.26	2.26	2.26	2.26	2.26	2.73%	24
Apr 8, 2026	2.30	2.30	2.20	2.20	2.20	-7.56%	9,120
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