Odlewnie Polskie S.A. (WSE:ODL)
Poland
· Delayed Price · Currency is PLN 18.80
-0.20 (-1.05%)
Apr 28, 2026, 4:48 PM CET
Odlewnie Polskie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.00 | 19.00 | 18.25 | 18.55 | - | -2.37% | 5,333 |
| Apr 27, 2026 | 18.50 | 19.40 | 18.45 | 19.00 | 19.00 | 1.60% | 11,864 |
| Apr 24, 2026 | 18.55 | 18.85 | 18.25 | 18.70 | 18.70 | -0.53% | 14,031 |
| Apr 23, 2026 | 19.00 | 19.30 | 18.45 | 18.80 | 18.80 | 1.08% | 18,346 |
| Apr 22, 2026 | 20.00 | 20.50 | 18.35 | 18.60 | 18.60 | -6.53% | 67,818 |
| Apr 21, 2026 | 19.90 | 20.90 | 19.85 | 19.90 | 19.90 | -0.50% | 41,147 |
| Apr 20, 2026 | 19.50 | 20.40 | 19.25 | 20.00 | 20.00 | 0.76% | 42,346 |
| Apr 17, 2026 | 19.30 | 20.10 | 18.75 | 19.85 | 19.85 | 2.85% | 32,242 |
| Apr 16, 2026 | 20.10 | 20.10 | 18.80 | 19.30 | 19.30 | -2.53% | 19,051 |
| Apr 15, 2026 | 19.80 | 20.30 | 19.50 | 19.80 | 19.80 | 0.25% | 26,235 |
| Apr 14, 2026 | 18.90 | 20.40 | 18.90 | 19.75 | 19.75 | 5.90% | 91,162 |
| Apr 13, 2026 | 17.55 | 19.00 | 17.20 | 18.65 | 18.65 | 5.37% | 21,494 |
| Apr 10, 2026 | 17.75 | 17.80 | 17.25 | 17.70 | 17.70 | 2.02% | 12,422 |
| Apr 9, 2026 | 17.60 | 17.80 | 17.20 | 17.35 | 17.35 | -1.42% | 6,986 |
| Apr 8, 2026 | 17.75 | 17.95 | 17.30 | 17.60 | 17.60 | 2.03% | 19,197 |
| Apr 7, 2026 | 18.05 | 18.25 | 17.00 | 17.25 | 17.25 | -5.48% | 49,127 |
| Apr 2, 2026 | 18.05 | 18.85 | 18.00 | 18.25 | 18.25 | -0.54% | 11,597 |
| Apr 1, 2026 | 18.60 | 18.95 | 17.80 | 18.35 | 18.35 | -0.27% | 19,044 |
| Mar 31, 2026 | 17.90 | 18.95 | 17.80 | 18.40 | 18.40 | 0.82% | 18,095 |
| Mar 30, 2026 | 18.45 | 18.90 | 17.50 | 18.25 | 18.25 | -1.35% | 14,354 |
| Mar 27, 2026 | 18.90 | 19.05 | 18.30 | 18.50 | 18.50 | -2.89% | 21,752 |
| Mar 26, 2026 | 19.80 | 20.20 | 18.80 | 19.05 | 19.05 | -3.54% | 21,738 |
| Mar 25, 2026 | 19.95 | 20.50 | 19.50 | 19.75 | 19.75 | 0.25% | 33,308 |
| Mar 24, 2026 | 20.90 | 20.90 | 19.20 | 19.70 | 19.70 | -3.90% | 31,974 |
| Mar 23, 2026 | 20.60 | 21.30 | 19.85 | 20.50 | 20.50 | 1.49% | 80,658 |
| Mar 20, 2026 | 19.80 | 21.30 | 19.80 | 20.20 | 20.20 | 3.32% | 129,728 |
| Mar 19, 2026 | 20.30 | 20.40 | 18.30 | 19.55 | 19.55 | -1.51% | 120,225 |
| Mar 18, 2026 | 18.60 | 21.40 | 18.20 | 19.85 | 19.85 | 10.28% | 155,167 |
| Mar 17, 2026 | 17.15 | 18.10 | 17.00 | 18.00 | 18.00 | 5.26% | 88,002 |
| Mar 16, 2026 | 17.45 | 17.45 | 17.00 | 17.10 | 17.10 | -2.01% | 15,286 |
| Mar 13, 2026 | 16.70 | 17.65 | 16.20 | 17.45 | 17.45 | 2.65% | 45,308 |
| Mar 12, 2026 | 17.55 | 17.70 | 17.00 | 17.00 | 17.00 | -3.68% | 19,373 |
| Mar 11, 2026 | 17.70 | 17.70 | 17.25 | 17.65 | 17.65 | -0.28% | 15,570 |
| Mar 10, 2026 | 17.50 | 18.00 | 17.00 | 17.70 | 17.70 | 2.02% | 29,960 |
| Mar 9, 2026 | 17.30 | 17.65 | 16.80 | 17.35 | 17.35 | -1.98% | 64,228 |
| 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 |