Oponeo.pl S.A. (FRA:79I)
Germany
· Delayed Price · Currency is EUR 20.60
-0.10 (-0.48%)
At close: Dec 5, 2025
Oponeo.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.36% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Dec 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Nov 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Nov 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Nov 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -3.76% | - |
| Nov 24, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -3.18% | 1,000 |
| Nov 21, 2025 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 2.80% | 500 |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.38% | - |
| Nov 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -4.61% | - |
| Nov 18, 2025 | 21.00 | 21.70 | 21.00 | 21.70 | 21.70 | 0.46% | 200 |
| Nov 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.14% | - |
| Nov 13, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | - |
| Nov 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Nov 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.35% | - |
| Nov 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Nov 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.36% | - |
| Nov 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Nov 5, 2025 | 22.10 | 22.80 | 22.10 | 22.80 | 22.80 | 1.33% | 20 |
| Nov 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | - |
| Nov 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Oct 31, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.83% | - |
| Oct 30, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Oct 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | - |
| Oct 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | - |
| Oct 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Oct 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Oct 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.62% | - |
| Oct 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Oct 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Oct 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Oct 16, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Oct 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.16% | - |
| Oct 14, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -5.33% | - |
| Oct 13, 2025 | 22.40 | 24.40 | 22.40 | 24.40 | 24.40 | 6.55% | 2,000 |
| Oct 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -5.76% | - |
| Oct 9, 2025 | 23.40 | 24.30 | 23.40 | 24.30 | 24.30 | 3.85% | 1,000 |
| Oct 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.20% | - |
| Oct 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.25% | - |
| Oct 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 6.73% | - |
| Oct 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Oct 1, 2025 | 20.50 | 21.60 | 20.50 | 21.60 | 21.60 | 5.37% | 31 |
| Sep 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | - |
| Sep 18, 2025 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | 1.95% | 700 |
| Sep 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | - |
| Sep 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Sep 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| Sep 8, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| Aug 29, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 3.43% | - |
| Aug 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.32% | - |
| Aug 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Aug 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Aug 19, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | - |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 13, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 5 |
| Aug 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| Aug 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Aug 8, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Aug 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.11% | - |
| Jul 31, 2025 | 21.00 | 21.90 | 21.00 | 21.90 | 21.90 | 4.29% | 45 |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | - |
| Jul 29, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Jul 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.42% | - |
| Jul 25, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Jul 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Jul 23, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Jul 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.42% | - |
| Jul 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | - |