One2Tribe S.A. (WSE:O2T)
Poland
· Delayed Price · Currency is PLN 0.232
-0.002 (-0.85%)
At close: Apr 27, 2026
One2Tribe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 10,531 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 23,041 |
| Apr 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,333 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 13,134 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 1,107 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 32,511 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 4,035 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 3,313 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.31% | 4,913 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 840 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.82% | 17,160 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.39% | 778 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 904 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.48% | 2,012 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.68% | 1,625 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 2,329 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.64% | 2,794 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.52% | 8,558 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.71% | 22,501 |
| Mar 27, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -4.88% | 47,102 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.65% | 12,647 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 1,158 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 15,136 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.37% | 183,129 |
| Mar 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.79% | 3,490 |
| Mar 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.79% | 1,240 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 4,000 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.79% | 25,016 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 504 |
| Mar 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,200 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,832 |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 2,100 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | 5,525 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.33% | 180 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.51% | 91,704 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 3,450 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.40% | 3,420 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.30% | 92,810 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 150 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.75% | 2,246 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 2.31% | 1,519 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 72,513 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.52% | 5,505 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 5.60% | 281 |
| Feb 18, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -10.07% | 93,544 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 121 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 236 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.45% | 27,592 |
| Feb 11, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 6.15% | 199,615 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 55,887 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 20,571 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 59,447 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.03% | 150 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 20,232 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.94% | 8,446 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.55% | 310 |
| Jan 30, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.68% | 5,947 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,223 |
| Jan 28, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 2.26% | 57,099 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 293 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | 2,002 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | 1,620 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.75% | 187,768 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 268 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 10,896 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.49% | 22,258 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.08% | 17,569 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 45,209 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | 8,613 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | 14,445 |
| Jan 8, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -1.41% | 29,966 |
| Jan 7, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 9.23% | 1,108,067 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 32,040 |
| Jan 2, 2026 | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | -4.38% | 55,329 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | 842 |
| Dec 29, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 15.00% | 120,830 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 49,993 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 39,590 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,348 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.48% | 250,808 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 4,207 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.40% | 28,265 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.79% | 7,170 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.80% | 23,025 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 3,001 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.28% | 2,725 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.17% | 10 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.20% | 84,816 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.57% | 18,084 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 8,399 |
| Nov 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.78% | 13,883 |
| Nov 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.53% | 13,500 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | 229 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -3.73% | 122,282 |
| Nov 19, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 7.20% | 154,909 |
| Nov 18, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 70,363 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -0.71% | 89,289 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | 10 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 466 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | 10,111 |