ORBITEO ASI S.A. (WSE:ORO)
Poland · Delayed Price · Currency is PLN 3.860
0.00 (0.00%)
At close: Oct 28, 2026
ORBITEO ASI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 500 |
| Oct 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 6,280 |
| Oct 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | 2,608 |
| Oct 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 4 |
| Oct 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 8.84% | 1,265 |
| Oct 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 6,970 |
| Oct 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -9.55% | 5,050 |
| Oct 19, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -9.55% | 1,580 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 17.02% | 335 |
| Oct 13, 2026 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | -12.96% | 1,447 |
| Oct 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -9.24% | 2,418 |
| Oct 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 310 |
| Oct 8, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | -0.83% | 270 |
| Oct 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 20.00% | 60 |
| Oct 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -15.97% | 734 |
| Oct 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 19.00% | 328 |
| Oct 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 1,141 |
| Oct 1, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | - | 1,400 |
| Sep 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 50 |
| Sep 29, 2026 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | -4.55% | 598 |
| Sep 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 15.79% | 2 |
| Sep 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 9.83% | 1,352 |
| Sep 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -13.07% | 2,400 |
| Sep 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 200 |
| Sep 22, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -2.44% | 1,600 |
| Sep 21, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -6.82% | 1,912 |
| Sep 18, 2026 | 4.14 | 4.40 | 4.14 | 4.40 | 4.40 | -1.79% | 1,946 |
| Sep 17, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 11.44% | 2,623 |
| Sep 16, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 8.65% | 2,543 |
| Sep 15, 2026 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -2.63% | 2,730 |
| Sep 14, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 2.70% | 3,154 |
| Sep 11, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 5.71% | 2,070 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 700 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | - | 706 |
| Sep 7, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 10.00% | 1,900 |
| Sep 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 651 |
| Sep 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 9.16% | 175 |
| Sep 2, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 1,925 |
| Sep 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 9.24% | 1,697 |
| Aug 31, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -8.46% | 1,000 |
| Aug 28, 2026 | 2.34 | 2.60 | 2.34 | 2.60 | 2.60 | 12.07% | 1,001 |
| Aug 27, 2026 | 2.60 | 2.60 | 2.32 | 2.32 | 2.32 | -10.77% | 1,192 |
| Aug 26, 2026 | 2.22 | 2.60 | 2.22 | 2.60 | 2.60 | 17.12% | 1,427 |
| Aug 25, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | -11.90% | 484 |
| Aug 24, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.08% | 1,497 |
| Aug 21, 2026 | 2.90 | 2.90 | 2.60 | 2.60 | 2.60 | -13.33% | 855 |
| Aug 20, 2026 | 2.60 | 3.00 | 2.60 | 3.00 | 3.00 | 0.67% | 1,584 |
| Aug 19, 2026 | 2.60 | 2.98 | 2.60 | 2.98 | 2.98 | 18.25% | 194 |
| Aug 18, 2026 | 2.90 | 2.90 | 2.52 | 2.52 | 2.52 | -15.44% | 1,696 |
| Aug 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 6.43% | 463 |