Onde S.A. (WSE:OND)
Poland
· Delayed Price · Currency is PLN 9.18
-0.08 (-0.86%)
At close: Mar 6, 2026
Onde S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.26 | 9.38 | 9.08 | 9.18 | 9.18 | -0.86% | 12,035 |
| Mar 5, 2026 | 9.16 | 9.30 | 9.05 | 9.26 | 9.26 | 2.55% | 4,544 |
| Mar 4, 2026 | 9.03 | 9.05 | 8.90 | 9.03 | 9.03 | -0.22% | 15,229 |
| Mar 3, 2026 | 9.36 | 9.36 | 8.96 | 9.05 | 9.05 | -3.00% | 18,376 |
| Mar 2, 2026 | 9.10 | 9.38 | 9.06 | 9.33 | 9.33 | -1.58% | 32,190 |
| Feb 27, 2026 | 9.70 | 9.70 | 9.30 | 9.48 | 9.48 | -2.27% | 43,735 |
| Feb 26, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.02% | 9,513 |
| Feb 25, 2026 | 9.91 | 9.91 | 9.75 | 9.90 | 9.90 | -0.10% | 8,467 |
| Feb 24, 2026 | 9.95 | 9.95 | 9.76 | 9.91 | 9.91 | -0.40% | 7,805 |
| Feb 23, 2026 | 9.83 | 9.96 | 9.82 | 9.95 | 9.95 | 1.22% | 3,672 |
| Feb 20, 2026 | 9.92 | 10.00 | 9.80 | 9.83 | 9.83 | -1.70% | 7,538 |
| Feb 19, 2026 | 10.16 | 10.20 | 9.85 | 10.00 | 10.00 | -1.38% | 21,404 |
| Feb 18, 2026 | 9.85 | 10.22 | 9.85 | 10.14 | 10.14 | 2.53% | 30,029 |
| Feb 17, 2026 | 9.93 | 9.94 | 9.71 | 9.89 | 9.89 | -0.50% | 5,806 |
| Feb 16, 2026 | 9.75 | 9.94 | 9.68 | 9.94 | 9.94 | 1.64% | 12,609 |
| Feb 13, 2026 | 9.87 | 9.87 | 9.76 | 9.78 | 9.78 | -1.11% | 17,229 |
| Feb 12, 2026 | 9.71 | 9.90 | 9.68 | 9.89 | 9.89 | 1.96% | 20,192 |
| Feb 11, 2026 | 9.86 | 9.90 | 9.70 | 9.70 | 9.70 | -1.32% | 20,113 |
| Feb 10, 2026 | 9.48 | 9.96 | 9.40 | 9.83 | 9.83 | 4.24% | 70,474 |
| Feb 9, 2026 | 9.25 | 9.59 | 9.25 | 9.43 | 9.43 | 1.95% | 14,703 |
| Feb 6, 2026 | 9.24 | 9.40 | 9.10 | 9.25 | 9.25 | 0.65% | 10,852 |
| Feb 5, 2026 | 9.39 | 9.39 | 9.19 | 9.19 | 9.19 | -1.61% | 13,619 |
| Feb 4, 2026 | 9.49 | 9.52 | 9.34 | 9.34 | 9.34 | -1.58% | 10,038 |
| Feb 3, 2026 | 9.50 | 9.59 | 9.30 | 9.49 | 9.49 | 2.59% | 36,014 |
| Feb 2, 2026 | 9.02 | 9.28 | 8.90 | 9.25 | 9.25 | 2.32% | 19,489 |
| Jan 30, 2026 | 9.01 | 9.15 | 8.82 | 9.04 | 9.04 | -0.55% | 29,381 |
| Jan 29, 2026 | 9.13 | 9.13 | 8.99 | 9.09 | 9.09 | -0.44% | 11,754 |
| Jan 28, 2026 | 9.02 | 9.14 | 9.02 | 9.13 | 9.13 | 0.88% | 23,679 |
| Jan 27, 2026 | 9.25 | 9.32 | 9.04 | 9.05 | 9.05 | -2.90% | 64,270 |
| Jan 26, 2026 | 9.28 | 9.39 | 9.20 | 9.32 | 9.32 | 0.43% | 25,362 |
| Jan 23, 2026 | 9.44 | 9.44 | 9.24 | 9.28 | 9.28 | -1.80% | 23,738 |
| Jan 22, 2026 | 9.37 | 9.49 | 9.21 | 9.45 | 9.45 | 0.85% | 14,564 |
| Jan 21, 2026 | 9.50 | 9.50 | 9.20 | 9.37 | 9.37 | 1.74% | 24,511 |
| Jan 20, 2026 | 9.57 | 9.57 | 9.20 | 9.21 | 9.21 | -2.54% | 13,874 |
| Jan 19, 2026 | 9.55 | 9.63 | 9.30 | 9.45 | 9.45 | -1.05% | 17,272 |
| Jan 16, 2026 | 9.49 | 9.60 | 9.43 | 9.55 | 9.55 | 1.70% | 27,183 |
| Jan 15, 2026 | 9.22 | 9.46 | 9.14 | 9.39 | 9.39 | 2.07% | 19,663 |
| Jan 14, 2026 | 9.19 | 9.39 | 9.00 | 9.20 | 9.20 | 0.33% | 39,844 |
| Jan 13, 2026 | 8.90 | 9.25 | 8.88 | 9.17 | 9.17 | 3.27% | 44,914 |
| Jan 12, 2026 | 8.82 | 8.93 | 8.79 | 8.88 | 8.88 | 0.91% | 12,006 |
| Jan 9, 2026 | 8.70 | 8.89 | 8.66 | 8.80 | 8.80 | 0.11% | 27,883 |
| Jan 8, 2026 | 8.89 | 8.93 | 8.70 | 8.79 | 8.79 | -1.46% | 11,744 |
| Jan 7, 2026 | 8.80 | 8.95 | 8.80 | 8.92 | 8.92 | 1.94% | 24,437 |
| Jan 5, 2026 | 8.74 | 8.77 | 8.45 | 8.75 | 8.75 | -1.02% | 25,568 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.82 | 8.84 | 8.84 | 0.80% | 54,338 |
| Dec 30, 2025 | 8.60 | 8.84 | 8.60 | 8.77 | 8.77 | 2.10% | 16,009 |
| Dec 29, 2025 | 8.40 | 8.64 | 8.30 | 8.59 | 8.59 | 2.26% | 45,706 |
| Dec 23, 2025 | 8.16 | 8.40 | 8.13 | 8.40 | 8.40 | 2.31% | 97,930 |
| Dec 22, 2025 | 8.37 | 8.38 | 8.18 | 8.21 | 8.21 | -1.56% | 75,352 |
| Dec 19, 2025 | 8.40 | 8.42 | 8.20 | 8.34 | 8.34 | -0.95% | 86,655 |
| Dec 18, 2025 | 8.35 | 8.46 | 8.34 | 8.42 | 8.42 | 0.72% | 21,729 |
| Dec 17, 2025 | 8.52 | 8.56 | 8.36 | 8.36 | 8.36 | -1.88% | 47,547 |
| Dec 16, 2025 | 8.62 | 8.63 | 8.51 | 8.52 | 8.52 | -1.84% | 22,518 |
| Dec 15, 2025 | 8.77 | 8.77 | 8.62 | 8.68 | 8.68 | -1.14% | 12,303 |
| Dec 12, 2025 | 8.79 | 9.00 | 8.70 | 8.78 | 8.78 | -0.11% | 24,767 |
| Dec 11, 2025 | 8.82 | 8.86 | 8.63 | 8.79 | 8.79 | -0.11% | 12,440 |
| Dec 10, 2025 | 8.62 | 8.82 | 8.59 | 8.80 | 8.80 | 1.15% | 11,480 |
| Dec 9, 2025 | 8.78 | 8.78 | 8.42 | 8.70 | 8.70 | -2.03% | 35,270 |
| Dec 8, 2025 | 8.95 | 9.05 | 8.70 | 8.88 | 8.88 | -1.33% | 22,701 |
| Dec 5, 2025 | 9.12 | 9.12 | 8.91 | 9.00 | 9.00 | -0.44% | 15,471 |
| Dec 4, 2025 | 9.10 | 9.10 | 8.90 | 9.04 | 9.04 | 0.44% | 16,056 |
| Dec 3, 2025 | 8.61 | 9.12 | 8.61 | 9.00 | 9.00 | 4.77% | 42,988 |
| Dec 2, 2025 | 8.38 | 8.65 | 8.38 | 8.59 | 8.59 | 2.51% | 32,655 |
| Dec 1, 2025 | 8.39 | 8.39 | 8.34 | 8.38 | 8.38 | 0.24% | 16,703 |
| Nov 28, 2025 | 8.46 | 8.46 | 8.33 | 8.36 | 8.36 | -0.83% | 11,983 |
| Nov 27, 2025 | 8.48 | 8.48 | 8.38 | 8.43 | 8.43 | -0.59% | 2,851 |
| Nov 26, 2025 | 8.40 | 8.50 | 8.33 | 8.48 | 8.48 | 1.31% | 9,935 |
| Nov 25, 2025 | 8.42 | 8.46 | 8.36 | 8.37 | 8.37 | -0.59% | 3,843 |
| Nov 24, 2025 | 8.60 | 8.69 | 8.38 | 8.42 | 8.42 | -2.55% | 10,173 |
| Nov 21, 2025 | 8.50 | 8.64 | 8.35 | 8.64 | 8.64 | 1.41% | 27,637 |
| Nov 20, 2025 | 8.54 | 8.61 | 8.34 | 8.52 | 8.52 | -0.23% | 12,612 |
| Nov 19, 2025 | 8.55 | 8.55 | 8.42 | 8.54 | 8.54 | -0.12% | 4,370 |
| Nov 18, 2025 | 8.50 | 8.59 | 8.35 | 8.55 | 8.55 | - | 5,464 |
| Nov 17, 2025 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | -1.50% | 9,715 |
| Nov 14, 2025 | 8.76 | 8.79 | 8.64 | 8.68 | 8.68 | -0.91% | 11,815 |
| Nov 13, 2025 | 8.74 | 8.76 | 8.64 | 8.76 | 8.76 | 0.69% | 36,547 |
| Nov 12, 2025 | 8.78 | 8.78 | 8.62 | 8.70 | 8.70 | 0.35% | 8,853 |
| Nov 10, 2025 | 8.84 | 8.84 | 8.61 | 8.67 | 8.67 | -1.25% | 4,508 |
| Nov 7, 2025 | 8.75 | 8.87 | 8.65 | 8.78 | 8.78 | 0.69% | 26,362 |
| Nov 6, 2025 | 8.33 | 8.75 | 8.32 | 8.72 | 8.72 | 4.68% | 32,696 |
| Nov 5, 2025 | 8.44 | 8.45 | 8.33 | 8.33 | 8.33 | -1.42% | 22,918 |
| Nov 4, 2025 | 8.40 | 8.55 | 8.32 | 8.45 | 8.45 | -0.12% | 27,542 |
| Nov 3, 2025 | 8.52 | 8.58 | 8.37 | 8.46 | 8.46 | -1.05% | 17,425 |
| Oct 31, 2025 | 8.77 | 8.77 | 8.48 | 8.55 | 8.55 | -2.40% | 39,978 |
| Oct 30, 2025 | 8.78 | 8.79 | 8.70 | 8.76 | 8.76 | -0.34% | 4,551 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.71 | 8.79 | 8.79 | -0.11% | 9,109 |
| Oct 28, 2025 | 8.93 | 8.93 | 8.67 | 8.80 | 8.80 | -1.68% | 6,086 |
| Oct 27, 2025 | 8.95 | 9.03 | 8.40 | 8.95 | 8.95 | 0.56% | 20,363 |
| Oct 24, 2025 | 8.70 | 8.97 | 8.68 | 8.90 | 8.90 | 2.06% | 13,400 |
| Oct 23, 2025 | 8.97 | 8.97 | 8.64 | 8.72 | 8.72 | -2.02% | 17,677 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.66 | 8.90 | 8.90 | -1.11% | 15,982 |
| Oct 21, 2025 | 8.93 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 14,557 |
| Oct 20, 2025 | 8.98 | 9.10 | 8.76 | 8.90 | 8.90 | 2.30% | 24,812 |
| Oct 17, 2025 | 8.02 | 8.70 | 7.94 | 8.70 | 8.70 | -3.12% | 231,732 |
| Oct 16, 2025 | 8.93 | 8.98 | 8.86 | 8.98 | 8.98 | 0.90% | 6,271 |
| Oct 15, 2025 | 9.00 | 9.00 | 8.82 | 8.90 | 8.90 | -1.11% | 15,817 |
| Oct 14, 2025 | 9.14 | 9.14 | 8.92 | 9.00 | 9.00 | -1.53% | 25,353 |
| Oct 13, 2025 | 9.10 | 9.17 | 9.04 | 9.14 | 9.14 | -0.44% | 11,431 |
| Oct 10, 2025 | 9.30 | 9.30 | 9.10 | 9.18 | 9.18 | -1.29% | 10,370 |
| Oct 9, 2025 | 9.31 | 9.71 | 9.15 | 9.30 | 9.30 | 2.20% | 84,834 |