Odlewnie Polskie S.A. (WSE:ODL)
Poland
· Delayed Price · Currency is PLN 17.35
-0.35 (-1.98%)
Mar 9, 2026, 4:46 PM CET
Odlewnie Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.15 | 19.10 | 17.40 | 17.70 | 17.70 | -2.48% | 55,238 |
| Mar 5, 2026 | 18.90 | 19.20 | 17.65 | 18.15 | 18.15 | -2.68% | 66,855 |
| Mar 4, 2026 | 18.95 | 19.60 | 18.25 | 18.65 | 18.65 | -1.84% | 110,315 |
| Mar 3, 2026 | 21.00 | 21.20 | 18.30 | 19.00 | 19.00 | -9.52% | 84,402 |
| Mar 2, 2026 | 22.10 | 22.10 | 20.60 | 21.00 | 21.00 | 0.48% | 67,650 |
| Feb 27, 2026 | 20.50 | 21.80 | 20.30 | 20.90 | 20.90 | 1.95% | 144,813 |
| Feb 26, 2026 | 19.70 | 21.60 | 19.20 | 20.50 | 20.50 | 7.89% | 225,313 |
| Feb 25, 2026 | 17.65 | 19.75 | 17.65 | 19.00 | 19.00 | 9.20% | 185,935 |
| Feb 24, 2026 | 18.95 | 19.35 | 17.20 | 17.40 | 17.40 | -2.79% | 180,547 |
| Feb 23, 2026 | 13.45 | 18.45 | 13.45 | 17.90 | 17.90 | 32.10% | 87,805 |
| Feb 20, 2026 | 13.60 | 13.70 | 13.15 | 13.55 | 13.55 | -1.09% | 6,558 |
| Feb 19, 2026 | 13.95 | 13.95 | 13.40 | 13.70 | 13.70 | -2.49% | 7,055 |
| Feb 18, 2026 | 14.20 | 14.35 | 13.60 | 14.05 | 14.05 | 0.72% | 3,891 |
| Feb 17, 2026 | 14.10 | 14.50 | 13.70 | 13.95 | 13.95 | -0.71% | 12,282 |
| Feb 16, 2026 | 13.95 | 14.20 | 13.70 | 14.05 | 14.05 | 1.08% | 5,379 |
| Feb 13, 2026 | 14.40 | 14.50 | 13.65 | 13.90 | 13.90 | -3.47% | 19,822 |
| Feb 12, 2026 | 13.65 | 14.80 | 13.65 | 14.40 | 14.40 | 5.88% | 15,087 |
| Feb 11, 2026 | 13.45 | 13.60 | 13.40 | 13.60 | 13.60 | 1.12% | 9,297 |
| Feb 10, 2026 | 13.60 | 13.60 | 13.20 | 13.45 | 13.45 | -0.74% | 11,734 |
| Feb 9, 2026 | 13.50 | 13.60 | 13.35 | 13.55 | 13.55 | 0.37% | 2,753 |
| Feb 6, 2026 | 13.80 | 13.95 | 13.35 | 13.50 | 13.50 | -2.17% | 3,375 |
| Feb 5, 2026 | 13.80 | 14.15 | 13.30 | 13.80 | 13.80 | -1.78% | 9,512 |
| Feb 4, 2026 | 14.30 | 14.50 | 13.80 | 14.05 | 14.05 | -1.75% | 5,716 |
| Feb 3, 2026 | 14.30 | 14.80 | 13.85 | 14.30 | 14.30 | - | 12,901 |
| Feb 2, 2026 | 13.75 | 14.45 | 13.30 | 14.30 | 14.30 | 1.42% | 11,671 |
| Jan 30, 2026 | 14.95 | 15.00 | 13.70 | 14.10 | 14.10 | -2.08% | 15,524 |
| Jan 29, 2026 | 14.25 | 15.30 | 13.70 | 14.40 | 14.40 | 5.11% | 51,072 |
| Jan 28, 2026 | 12.30 | 15.45 | 12.30 | 13.70 | 13.70 | 11.38% | 52,593 |
| Jan 27, 2026 | 12.15 | 12.60 | 12.00 | 12.30 | 12.30 | 1.65% | 9,743 |
| Jan 26, 2026 | 12.20 | 12.20 | 11.95 | 12.10 | 12.10 | -1.22% | 4,048 |
| Jan 23, 2026 | 12.15 | 12.40 | 12.15 | 12.25 | 12.25 | -0.41% | 1,791 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | -1.60% | 5,746 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.25 | 12.50 | 12.50 | 0.81% | 3,830 |
| Jan 20, 2026 | 12.25 | 12.50 | 12.10 | 12.40 | 12.40 | -0.40% | 3,463 |
| Jan 19, 2026 | 12.60 | 12.60 | 12.30 | 12.45 | 12.45 | -1.19% | 3,115 |
| Jan 16, 2026 | 12.60 | 12.60 | 12.20 | 12.60 | 12.60 | 0.40% | 11,018 |
| Jan 15, 2026 | 11.80 | 12.60 | 11.80 | 12.55 | 12.55 | 6.36% | 18,319 |
| Jan 14, 2026 | 11.90 | 11.90 | 11.45 | 11.80 | 11.80 | 1.29% | 9,440 |
| Jan 13, 2026 | 11.10 | 11.90 | 11.10 | 11.65 | 11.65 | 4.95% | 32,386 |
| Jan 12, 2026 | 11.20 | 11.25 | 10.65 | 11.10 | 11.10 | -0.89% | 13,953 |
| Jan 9, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 4,847 |
| Jan 8, 2026 | 11.20 | 11.35 | 11.10 | 11.20 | 11.20 | - | 6,131 |
| Jan 7, 2026 | 11.60 | 11.60 | 11.10 | 11.20 | 11.20 | -3.86% | 7,597 |
| Jan 5, 2026 | 11.75 | 11.80 | 11.40 | 11.65 | 11.65 | -0.85% | 7,752 |
| Jan 2, 2026 | 11.40 | 11.75 | 11.00 | 11.75 | 11.75 | 10.85% | 20,437 |
| Dec 30, 2025 | 10.60 | 10.60 | 10.45 | 10.60 | 10.60 | 0.95% | 4,628 |
| Dec 29, 2025 | 10.35 | 10.60 | 10.25 | 10.50 | 10.50 | 2.44% | 2,623 |
| Dec 23, 2025 | 10.15 | 10.30 | 10.00 | 10.25 | 10.25 | 0.49% | 5,662 |
| Dec 22, 2025 | 10.20 | 10.45 | 10.15 | 10.20 | 10.20 | - | 4,684 |
| Dec 19, 2025 | 10.25 | 10.45 | 10.00 | 10.20 | 10.20 | -0.49% | 8,455 |
| Dec 18, 2025 | 10.20 | 10.25 | 9.90 | 10.25 | 10.25 | 3.33% | 2,493 |
| Dec 17, 2025 | 9.96 | 10.20 | 9.78 | 9.92 | 9.92 | -0.40% | 5,318 |
| Dec 16, 2025 | 10.10 | 10.10 | 9.94 | 9.96 | 9.96 | -2.35% | 5,288 |
| Dec 15, 2025 | 10.25 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 8,959 |
| Dec 12, 2025 | 10.65 | 10.65 | 10.30 | 10.30 | 10.30 | -1.90% | 5,094 |
| Dec 11, 2025 | 10.75 | 10.75 | 10.50 | 10.50 | 10.50 | -0.47% | 5,656 |
| Dec 10, 2025 | 10.35 | 10.70 | 10.35 | 10.55 | 10.55 | - | 1,938 |
| Dec 9, 2025 | 10.70 | 10.75 | 10.35 | 10.55 | 10.55 | - | 3,830 |
| Dec 8, 2025 | 9.84 | 10.75 | 9.84 | 10.55 | 10.55 | 5.92% | 26,949 |
| Dec 5, 2025 | 9.58 | 9.98 | 9.52 | 9.96 | 9.96 | 3.97% | 12,429 |
| Dec 4, 2025 | 9.62 | 9.74 | 9.32 | 9.58 | 9.58 | -0.62% | 3,640 |
| Dec 3, 2025 | 9.68 | 9.74 | 9.32 | 9.64 | 9.64 | -0.41% | 1,465 |
| Dec 2, 2025 | 9.42 | 9.70 | 9.42 | 9.68 | 9.68 | 1.89% | 6,945 |
| Dec 1, 2025 | 9.48 | 9.60 | 9.48 | 9.50 | 9.50 | 0.64% | 2,112 |
| Nov 28, 2025 | 9.48 | 9.48 | 9.20 | 9.44 | 9.44 | -0.42% | 1,611 |
| Nov 27, 2025 | 9.28 | 9.48 | 9.26 | 9.48 | 9.48 | 2.16% | 1,884 |
| Nov 26, 2025 | 9.40 | 9.40 | 9.06 | 9.28 | 9.28 | 0.43% | 3,694 |
| Nov 25, 2025 | 9.60 | 9.60 | 9.20 | 9.24 | 9.24 | -2.33% | 9,118 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.30 | 9.46 | 9.46 | 0.21% | 1,861 |
| Nov 21, 2025 | 9.52 | 9.62 | 9.44 | 9.44 | 9.44 | -1.67% | 3,751 |
| Nov 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 4,300 |
| Nov 19, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | - | 1,063 |
| Nov 18, 2025 | 9.70 | 9.70 | 9.30 | 9.60 | 9.60 | -1.03% | 4,103 |
| Nov 17, 2025 | 9.70 | 9.82 | 9.48 | 9.70 | 9.70 | 0.21% | 2,959 |
| Nov 14, 2025 | 9.66 | 9.78 | 9.46 | 9.68 | 9.68 | 0.62% | 3,686 |
| Nov 13, 2025 | 9.80 | 9.80 | 9.62 | 9.62 | 9.62 | -1.64% | 3,780 |
| Nov 12, 2025 | 9.78 | 9.80 | 9.60 | 9.78 | 9.78 | 0.82% | 6,048 |
| Nov 10, 2025 | 9.62 | 9.78 | 9.60 | 9.70 | 9.70 | 1.04% | 4,665 |
| Nov 7, 2025 | 9.70 | 9.88 | 9.60 | 9.60 | 9.60 | -0.41% | 2,673 |
| Nov 6, 2025 | 9.50 | 9.96 | 9.50 | 9.64 | 9.64 | 3.21% | 10,755 |
| Nov 5, 2025 | 9.36 | 9.36 | 9.22 | 9.34 | 9.34 | 1.30% | 102 |
| Nov 4, 2025 | 9.38 | 9.38 | 9.18 | 9.22 | 9.22 | -1.71% | 1,330 |
| Nov 3, 2025 | 9.14 | 9.38 | 9.08 | 9.38 | 9.38 | 2.85% | 2,385 |
| Oct 31, 2025 | 9.20 | 9.20 | 9.08 | 9.12 | 9.12 | -1.30% | 433 |
| Oct 30, 2025 | 9.26 | 9.26 | 9.08 | 9.24 | 9.24 | 0.43% | 728 |
| Oct 29, 2025 | 9.28 | 9.30 | 9.06 | 9.20 | 9.20 | 1.55% | 1,151 |
| Oct 28, 2025 | 9.32 | 9.32 | 9.06 | 9.06 | 9.06 | -2.58% | 7,473 |
| Oct 27, 2025 | 9.06 | 9.30 | 9.06 | 9.30 | 9.30 | 2.88% | 3,459 |
| Oct 24, 2025 | 9.10 | 9.28 | 9.02 | 9.04 | 9.04 | -0.66% | 3,055 |
| Oct 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 938 |
| Oct 22, 2025 | 9.12 | 9.32 | 9.10 | 9.10 | 9.10 | 0.89% | 2,678 |
| Oct 21, 2025 | 9.02 | 9.14 | 9.02 | 9.02 | 9.02 | 1.35% | 2,009 |
| Oct 20, 2025 | 9.14 | 9.14 | 8.90 | 8.90 | 8.90 | -2.41% | 7,452 |
| Oct 17, 2025 | 9.12 | 9.26 | 8.96 | 9.12 | 9.12 | 0.22% | 3,666 |
| Oct 16, 2025 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -1.94% | 686 |
| Oct 15, 2025 | 9.30 | 9.30 | 9.10 | 9.28 | 9.28 | -0.22% | 4,235 |
| Oct 14, 2025 | 9.32 | 9.54 | 9.10 | 9.30 | 9.30 | -2.92% | 4,484 |
| Oct 13, 2025 | 9.78 | 9.78 | 9.20 | 9.58 | 9.58 | -2.04% | 8,923 |
| Oct 10, 2025 | 9.78 | 9.96 | 9.76 | 9.78 | 9.78 | - | 2,335 |
| Oct 9, 2025 | 9.96 | 9.96 | 9.62 | 9.78 | 9.78 | -2.00% | 4,317 |