Skip to main content
Orange Polska S.A. (FRA:TPA1)
Germany flag Germany · Delayed Price · Currency is EUR
2.205
-0.025 (-1.12%)
At close: Dec 4, 2025

Orange Polska Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.212.212.212.212.21-1.12%-
Dec 3, 20252.232.232.232.232.23-1.06%-
Dec 2, 20252.252.252.252.252.25-3.10%-
Dec 1, 20252.242.332.242.332.334.26%538
Nov 28, 20252.212.232.212.232.232.67%300
Nov 27, 20252.172.172.172.172.170.84%-
Nov 26, 20252.162.162.162.162.16-3.45%-
Nov 25, 20252.122.232.122.232.231.45%1,000
Nov 24, 20252.112.212.112.202.201.06%10,052
Nov 21, 20252.062.182.062.182.184.56%1,000
Nov 20, 20252.082.082.082.082.080.05%-
Nov 19, 20252.082.082.082.082.08-2.76%-
Nov 18, 20252.082.142.082.142.141.28%28
Nov 17, 20252.112.112.112.112.11-1.49%-
Nov 14, 20252.152.152.152.152.15--
Nov 13, 20252.152.152.152.152.15-0.97%-
Nov 12, 20252.172.172.172.172.170.09%-
Nov 11, 20252.162.162.162.162.160.65%-
Nov 10, 20252.122.152.122.152.151.13%200
Nov 7, 20252.132.132.132.132.130.66%-
Nov 6, 20252.112.112.112.112.111.15%-
Nov 5, 20252.092.092.092.092.09-1.93%-
Nov 4, 20252.132.132.132.132.130.05%-
Nov 3, 20252.172.172.132.132.131.09%1,500
Oct 31, 20252.112.112.112.112.11-3.44%-
Oct 30, 20252.162.182.162.182.180.93%310
Oct 29, 20252.162.162.162.162.16-0.05%20
Oct 28, 20252.162.162.162.162.16-3.31%-
Oct 27, 20252.122.242.122.242.244.98%74
Oct 24, 20252.132.132.132.132.13-1.48%-
Oct 23, 20252.162.162.162.162.160.79%-
Oct 22, 20252.142.142.142.142.14-3.81%-
Oct 21, 20252.122.232.122.232.237.27%750
Oct 20, 20252.082.082.082.082.080.58%-
Oct 17, 20252.052.072.052.072.07-4.35%525
Oct 16, 20252.022.162.022.162.168.43%1,210
Oct 15, 20251.991.991.991.991.99-0.85%-
Oct 14, 20252.012.012.012.012.01-0.25%-
Oct 13, 20252.012.012.012.012.01-0.15%-
Oct 10, 20252.022.022.022.022.02-3.95%-
Oct 9, 20252.102.102.102.102.103.55%1,000
Oct 8, 20252.032.032.032.032.03-1.36%-
Oct 7, 20252.062.062.062.062.06-3.70%-
Oct 6, 20252.072.142.072.142.142.69%162
Oct 3, 20252.082.082.082.082.08-0.05%-
Oct 2, 20252.052.082.052.082.083.48%500
Oct 1, 20252.012.012.012.012.01-0.05%-
Sep 30, 20252.012.012.012.012.010.15%-
Sep 29, 20252.042.082.012.012.010.10%1,022
Sep 26, 20252.012.012.012.012.01-0.40%-
Sep 25, 20252.012.012.012.012.01-1.95%-
Sep 24, 20252.052.052.052.052.05-0.05%-
Sep 23, 20252.062.062.062.062.060.59%-
Sep 22, 20252.042.042.042.042.04-0.63%-
Sep 19, 20252.062.062.062.062.06-0.10%-
Sep 18, 20252.082.082.062.062.06-1.81%3
Sep 17, 20252.102.102.102.102.10-0.62%-
Sep 16, 20252.112.112.112.112.11-0.47%-
Sep 15, 20252.122.122.122.122.12-1.26%-
Sep 12, 20252.152.152.152.152.153.22%-
Sep 11, 20252.082.082.082.082.08-2.03%-
Sep 10, 20252.122.122.122.122.12-3.76%-
Sep 9, 20252.142.212.142.212.215.30%1,000
Sep 8, 20252.092.092.092.092.09-1.37%-
Sep 5, 20252.122.122.122.122.121.00%-
Sep 4, 20252.102.102.102.102.100.43%-
Sep 3, 20252.112.112.092.092.09-2.10%700
Sep 2, 20252.142.142.142.142.14-0.37%-
Sep 1, 20252.152.152.152.152.15-0.37%-
Aug 29, 20252.152.152.152.152.150.05%-
Aug 28, 20252.152.152.152.152.15-1.19%-
Aug 27, 20252.182.182.182.182.180.79%-
Aug 26, 20252.162.162.162.162.16-2.66%-
Aug 25, 20252.222.222.222.222.222.02%-
Aug 22, 20252.182.182.182.182.18-2.16%-
Aug 21, 20252.192.232.192.232.233.92%12,324
Aug 20, 20252.142.142.142.142.14-2.68%-
Aug 19, 20252.032.202.032.202.2011.56%3,214
Aug 18, 20251.971.971.971.971.97-1.40%-
Aug 15, 20252.002.002.002.002.00--
Aug 14, 20252.002.002.002.002.00--
Aug 13, 20252.002.002.002.002.00--
Aug 12, 20252.002.002.002.002.00--
Aug 11, 20252.002.002.002.002.00--
Aug 8, 20252.002.002.002.002.001.11%-
Aug 7, 20251.981.981.981.981.982.38%-
Aug 6, 20251.931.931.931.931.93-1.33%-
Aug 5, 20251.961.961.961.961.96-1.56%-
Aug 4, 20251.991.991.991.991.99-0.90%-
Aug 1, 20252.012.012.012.012.01-2.34%-
Jul 31, 20252.062.062.062.062.06-3.75%-
Jul 30, 20252.022.142.022.142.145.75%515
Jul 29, 20252.022.022.022.022.02-2.18%-
Jul 28, 20252.062.062.062.062.06-0.67%-
Jul 25, 20252.082.082.082.082.08-0.62%-
Jul 24, 20252.092.092.092.092.09-0.43%-
Jul 23, 20252.102.102.102.102.10-0.43%-
Jul 22, 20252.112.112.112.112.11-3.70%-
Jul 21, 20252.122.192.122.192.192.82%248
Jul 18, 20252.072.132.072.132.130.14%500