Outdoorzy S.A. (WSE:OUT)
Poland · Delayed Price · Currency is PLN 1.750
0.00 (0.00%)
At close: Apr 15, 2026
Outdoorzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.83 | 1.85 | 1.63 | 1.75 | 1.75 | - | 3,190 |
| Apr 14, 2026 | 1.78 | 1.83 | 1.75 | 1.75 | 1.75 | -5.91% | 8,916 |
| Apr 13, 2026 | 1.81 | 1.97 | 1.75 | 1.86 | 1.86 | -0.53% | 7,771 |
| Apr 10, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | - | 1,479 |
| Apr 9, 2026 | 1.82 | 1.97 | 1.49 | 1.87 | 1.87 | 2.19% | 17,410 |
| Apr 8, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -1.08% | 1,261 |
| Apr 7, 2026 | 1.72 | 1.98 | 1.71 | 1.85 | 1.85 | 6.94% | 15,742 |
| Apr 2, 2026 | 1.58 | 1.73 | 1.58 | 1.73 | 1.73 | 4.85% | 3,210 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | 0.61% | 17,842 |
| Mar 31, 2026 | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | 3.14% | 6,198 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | - | 6,337 |
| Mar 27, 2026 | 1.73 | 1.95 | 1.40 | 1.59 | 1.59 | -15.87% | 35,176 |
| Mar 26, 2026 | 1.60 | 1.89 | 1.53 | 1.89 | 1.89 | 22.73% | 32,106 |
| Mar 25, 2026 | 1.32 | 1.59 | 1.28 | 1.54 | 1.54 | 15.79% | 20,870 |
| Mar 24, 2026 | 1.44 | 1.50 | 1.31 | 1.33 | 1.33 | -7.64% | 4,717 |
| Mar 23, 2026 | 1.55 | 1.58 | 1.32 | 1.44 | 1.44 | 3.60% | 13,512 |
| Mar 20, 2026 | 1.32 | 1.58 | 1.30 | 1.39 | 1.39 | 3.73% | 65,331 |
| Mar 19, 2026 | 1.14 | 1.34 | 1.06 | 1.34 | 1.34 | 19.64% | 37,927 |
| Mar 18, 2026 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 2.75% | 39,486 |
| Mar 17, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 5.83% | 22,368 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 10,550 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -3.70% | 1,934 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 9,457 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 19,505 |
| Mar 10, 2026 | 0.94 | 1.09 | 0.90 | 1.09 | 1.09 | 16.58% | 29,150 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -10.10% | 3,000 |
| Mar 6, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 0.97% | 5,308 |
| Mar 5, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 6,485 |
| Mar 4, 2026 | 1.07 | 1.07 | 0.99 | 1.02 | 1.02 | -2.86% | 18,131 |
| Mar 3, 2026 | 0.97 | 1.11 | 0.97 | 1.05 | 1.05 | 7.69% | 56,164 |
| Mar 2, 2026 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | -5.34% | 8,299 |
| Feb 27, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 1,882 |
| Feb 26, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 4,453 |
| Feb 25, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 6,400 |
| Feb 24, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -7.21% | 9,091 |
| Feb 23, 2026 | 1.02 | 1.12 | 1.00 | 1.11 | 1.11 | 2.78% | 8,440 |
| Feb 20, 2026 | 0.98 | 1.10 | 0.95 | 1.08 | 1.08 | 11.34% | 42,292 |
| Feb 19, 2026 | 0.96 | 1.01 | 0.93 | 0.97 | 0.97 | 4.30% | 15,858 |
| Feb 18, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -4.12% | 1,500 |
| Feb 17, 2026 | 1.02 | 1.02 | 0.87 | 0.97 | 0.97 | -4.90% | 66,121 |
| Feb 16, 2026 | 0.90 | 1.02 | 0.89 | 1.02 | 1.02 | 3.03% | 17,538 |
| Feb 13, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | - | 20,847 |
| Feb 12, 2026 | 0.83 | 1.03 | 0.83 | 0.99 | 0.99 | 20.73% | 57,835 |
| Feb 11, 2026 | 0.69 | 0.82 | 0.69 | 0.82 | 0.82 | 7.19% | 32,611 |
| Feb 10, 2026 | 0.78 | 0.78 | 0.70 | 0.77 | 0.77 | -3.77% | 13,806 |
| Feb 9, 2026 | 0.71 | 0.80 | 0.70 | 0.80 | 0.80 | 1.92% | 6,720 |
| Feb 6, 2026 | 0.78 | 0.79 | 0.71 | 0.78 | 0.78 | - | 4,070 |
| Feb 5, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 9.86% | 414 |
| Feb 4, 2026 | 0.80 | 0.80 | 0.71 | 0.71 | 0.71 | -6.58% | 322 |
| Feb 3, 2026 | 0.65 | 0.77 | 0.65 | 0.76 | 0.76 | 17.83% | 37,156 |