Orzel Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.22	2.22	2.08	2.10	2.10	-12.50%	44,352
Sep 2, 2026	2.40	2.40	2.40	2.40	2.40	-	300
Sep 1, 2026	2.12	2.42	2.10	2.40	2.40	4.35%	23,728
Aug 31, 2026	2.14	2.30	2.12	2.30	2.30	7.48%	3,100
Aug 28, 2026	2.14	2.22	2.14	2.14	2.14	-3.60%	86
Aug 27, 2026	2.22	2.22	2.22	2.22	2.22	-	2
Aug 26, 2026	2.22	2.22	2.22	2.22	2.22	-	32
Aug 25, 2026	2.14	2.22	2.14	2.22	2.22	5.71%	954
Aug 24, 2026	2.12	2.12	2.10	2.10	2.10	-5.41%	1,908
Aug 21, 2026	2.22	2.22	2.22	2.22	2.22	-	10
Aug 20, 2026	2.12	2.22	2.12	2.22	2.22	-	2,589
Aug 19, 2026	2.20	2.22	2.20	2.22	2.22	-7.50%	940
Aug 18, 2026	2.40	2.40	2.40	2.40	2.40	-	10
Aug 17, 2026	2.16	2.40	2.16	2.40	2.40	11.11%	835
Aug 14, 2026	2.10	2.16	2.08	2.16	2.16	2.86%	2,801
Aug 13, 2026	2.10	2.10	2.10	2.10	2.10	-	972
Aug 11, 2026	2.10	2.10	2.08	2.10	2.10	-	7,093
Aug 10, 2026	2.14	2.14	2.10	2.10	2.10	-3.67%	4
Aug 7, 2026	2.16	2.18	2.16	2.18	2.18	-3.54%	940
Aug 5, 2026	2.20	2.26	2.20	2.26	2.26	2.73%	210
Aug 4, 2026	2.20	2.20	2.20	2.20	2.20	-	200
Jul 30, 2026	2.20	2.20	2.20	2.20	2.20	-	500
Jul 29, 2026	2.10	2.20	2.10	2.20	2.20	3.77%	313
Jul 28, 2026	2.12	2.12	2.12	2.12	2.12	-	128
Jul 27, 2026	2.18	2.18	2.12	2.12	2.12	-2.75%	400
Jul 23, 2026	2.20	2.20	2.18	2.18	2.18	-3.54%	434
Jul 22, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	889
Jul 21, 2026	2.28	2.28	2.28	2.28	2.28	-5.79%	82
Jul 20, 2026	2.42	2.42	2.28	2.42	2.42	-	100
Jul 17, 2026	2.42	2.42	2.42	2.42	2.42	5.22%	10
Jul 16, 2026	2.30	2.30	2.30	2.30	2.30	-	42
Jul 15, 2026	2.30	2.30	2.30	2.30	2.30	-4.96%	119
Jul 14, 2026	2.30	2.42	2.30	2.42	2.42	-	19
Jul 13, 2026	2.36	2.42	2.30	2.42	2.42	2.54%	1,538
Jul 10, 2026	2.12	2.36	2.12	2.36	2.36	11.32%	30,300
Jul 9, 2026	2.10	2.12	2.10	2.12	2.12	-3.64%	973
Jul 8, 2026	2.10	2.20	2.10	2.20	2.20	-	2,368
Jul 3, 2026	2.20	2.20	2.20	2.20	2.20	-	5
Jul 2, 2026	2.10	2.20	2.10	2.20	2.20	-5.98%	64
Jun 30, 2026	2.08	2.34	2.08	2.34	2.34	12.50%	1,874
Jun 26, 2026	2.18	2.18	2.08	2.08	2.08	-4.59%	2
Jun 25, 2026	2.18	2.18	2.08	2.18	2.18	-	2,009
Jun 22, 2026	2.10	2.18	2.08	2.18	2.18	-	6,062
Jun 19, 2026	2.18	2.18	2.18	2.18	2.18	-	10
Jun 17, 2026	2.18	2.18	2.08	2.18	2.18	-	60
Jun 16, 2026	2.10	2.18	2.08	2.18	2.18	-	5,674
Jun 15, 2026	2.18	2.18	2.18	2.18	2.18	-	5
Jun 12, 2026	2.18	2.18	2.18	2.18	2.18	-6.84%	4
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