Orzel Bialy S.A. (WSE:OBL)
Poland
· Delayed Price · Currency is PLN 35.60
-1.40 (-3.78%)
At close: Dec 5, 2025
Orzel Bialy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | 15 |
| Dec 2, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 304 |
| Dec 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 55 |
| Nov 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 559 |
| Nov 27, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 237 |
| Nov 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 44 |
| Nov 25, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 291 |
| Nov 24, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 1,863 |
| Nov 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | 4,573 |
| Nov 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | 223 |
| Nov 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | 1,435 |
| Nov 10, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - | 140 |
| Nov 5, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | 1 |
| Nov 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | 30 |
| Oct 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | 1 |
| Oct 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | 30 |
| Oct 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | 533 |
| Oct 27, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.58% | 23 |
| Oct 24, 2025 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -2.06% | 1,121 |
| Oct 23, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.04% | 241 |
| Oct 22, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 25 |
| Oct 21, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 2.13% | 216 |
| Oct 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 600 |
| Oct 17, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -0.53% | 1,222 |
| Oct 16, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 0.53% | 668 |
| Oct 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 5,285 |
| Oct 9, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | - | 195 |
| Oct 8, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | 0.53% | 150 |
| Oct 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 146 |
| Oct 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 61 |
| Oct 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 600 |
| Oct 2, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 1.08% | 13 |
| Oct 1, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -0.54% | 71 |
| Sep 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 100 |
| Sep 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 100 |
| Sep 26, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | 255 |
| Sep 25, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 537 |
| Sep 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 63 |
| Sep 23, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -1.06% | 68 |
| Sep 19, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | 111 |
| Sep 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 52 |
| Sep 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 194 |
| Sep 16, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 0.54% | 870 |
| Sep 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 299 |
| Sep 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | 791 |
| Sep 11, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -1.57% | 62 |
| Sep 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | 11 |
| Sep 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | 1 |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | 196 |
| Sep 5, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 89 |
| Sep 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | 26 |
| Sep 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | 48 |
| Aug 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | 162 |
| Aug 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 100 |
| Aug 26, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 1.05% | 538 |
| Aug 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 267 |
| Aug 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | 11 |
| Aug 21, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | 86 |
| Aug 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 40 |
| Aug 19, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -2.08% | 910 |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | 20 |
| Aug 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | 11 |
| Aug 11, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 2.16% | 600 |
| Aug 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | 9 |
| Aug 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 30 |
| Aug 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 1 |
| Aug 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 31 |
| Aug 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | 11 |
| Aug 1, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | 238 |
| Jul 31, 2025 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -1.06% | 600 |
| Jul 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 100 |
| Jul 29, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 1.61% | 134 |
| Jul 28, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -3.63% | 2,140 |
| Jul 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 8 |
| Jul 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 139 |
| Jul 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | 100 |
| Jul 17, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -2.59% | 161 |
| Jul 16, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 11 |
| Jul 15, 2025 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | -2.03% | 457 |
| Jul 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 5.35% | 142 |
| Jul 11, 2025 | 39.20 | 39.20 | 37.40 | 37.40 | 37.40 | -4.59% | 16 |
| Jul 9, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 34 |
| Jul 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 101 |
| Jul 7, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 2.11% | 195 |
| Jul 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 14 |
| Jul 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 16 |
| Jul 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.76% | 91 |
| Jul 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 325 |
| Jun 30, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | -4.62% | 4,616 |
| Jun 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.80 | 5.41% | 1 |
| Jun 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.86 | - | 500 |
| Jun 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.86 | -4.15% | 1,533 |
| Jun 20, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.41 | -0.52% | 211 |
| Jun 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.61 | - | 150 |
| Jun 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.61 | - | 15 |
| Jun 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.61 | - | 110 |
| Jun 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.61 | -2.51% | 544 |
| Jun 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 38.58 | - | 110 |
| Jun 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 38.58 | - | 26 |
| Jun 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 38.58 | 2.05% | 11 |