Outdoorzy S.A. (WSE:OUT)
Poland · Delayed Price · Currency is PLN 1.140
+0.040 (3.64%)
At close: Jul 24, 2026
Outdoorzy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.64% | 1,300 |
| Jul 23, 2026 | 1.11 | 1.17 | 1.10 | 1.10 | 1.10 | -0.90% | 18,493 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -6.72% | 10,160 |
| Jul 21, 2026 | 1.18 | 1.20 | 1.13 | 1.19 | 1.19 | 0.85% | 15,869 |
| Jul 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 1 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 605 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 16 |
| Jul 15, 2026 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 4,450 |
| Jul 14, 2026 | 1.15 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 4,300 |
| Jul 13, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 6.25% | 6,900 |
| Jul 10, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 325 |
| Jul 9, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 42,100 |
| Jul 8, 2026 | 1.19 | 1.20 | 1.10 | 1.10 | 1.10 | -7.56% | 43,156 |
| Jul 7, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 52 |
| Jul 6, 2026 | 1.24 | 1.28 | 1.16 | 1.16 | 1.16 | -1.69% | 23,632 |
| Jul 3, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 1,025 |
| Jul 2, 2026 | 1.26 | 1.28 | 1.16 | 1.24 | 1.24 | - | 7,127 |
| Jul 1, 2026 | 1.19 | 1.28 | 1.19 | 1.24 | 1.24 | -6.06% | 6,758 |
| Jun 26, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 6.45% | 2,600 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.16 | 1.24 | 1.24 | -6.77% | 20,067 |
| Jun 23, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 315 |
| Jun 22, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 8.26% | 3,233 |
| Jun 19, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.97% | 13,166 |
| Jun 18, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | -3.08% | 1,101 |
| Jun 17, 2026 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | -3.70% | 4,673 |
| Jun 16, 2026 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | -1.46% | 2,895 |
| Jun 12, 2026 | 1.32 | 1.37 | 1.29 | 1.37 | 1.37 | 4.58% | 24,721 |
| Jun 11, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -6.43% | 1,000 |
| Jun 10, 2026 | 1.32 | 1.40 | 1.31 | 1.40 | 1.40 | 0.72% | 16,879 |
| Jun 9, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 501 |
| Jun 8, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 1,533 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -3.33% | 528 |
| Jun 3, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 134 |
| Jun 1, 2026 | 1.57 | 1.69 | 1.44 | 1.50 | 1.50 | -10.71% | 12,488 |
| May 29, 2026 | 1.61 | 1.68 | 1.60 | 1.68 | 1.68 | 4.35% | 4,712 |
| May 28, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 2,269 |
| May 27, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -4.19% | 1,740 |
| May 26, 2026 | 1.58 | 1.67 | 1.56 | 1.67 | 1.67 | 5.03% | 7,000 |
| May 25, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -5.36% | 12,177 |
| May 21, 2026 | 1.70 | 1.70 | 1.62 | 1.68 | 1.68 | -1.18% | 10,126 |
| May 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 31 |
| May 19, 2026 | 1.72 | 1.74 | 1.64 | 1.74 | 1.74 | 0.58% | 3,050 |
| May 18, 2026 | 1.74 | 1.74 | 1.64 | 1.73 | 1.73 | -1.70% | 1,310 |
| May 15, 2026 | 1.69 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 4,420 |
| May 14, 2026 | 1.68 | 1.80 | 1.68 | 1.68 | 1.68 | -3.45% | 19,300 |
| May 13, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 3.57% | 8,106 |
| May 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 766 |
| May 11, 2026 | 1.63 | 1.70 | 1.57 | 1.67 | 1.67 | 1.83% | 9,053 |
| May 8, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -4.65% | 9,954 |
| May 7, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 6.83% | 2,766 |