Onde S.A. (WSE:OND)
Poland
· Delayed Price · Currency is PLN 9.00
-0.04 (-0.44%)
At close: Dec 5, 2025
Onde S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.12 | 9.12 | 8.91 | 8.91 | - | -1.44% | 15,163 |
| 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 |
| Oct 8, 2025 | 9.10 | 9.10 | 9.03 | 9.10 | 9.10 | 0.33% | 2,912 |
| Oct 7, 2025 | 9.13 | 9.14 | 9.03 | 9.07 | 9.07 | -0.77% | 3,212 |
| Oct 6, 2025 | 9.12 | 9.14 | 9.00 | 9.14 | 9.14 | 0.22% | 10,495 |
| Oct 3, 2025 | 9.21 | 9.21 | 9.05 | 9.12 | 9.12 | -0.87% | 28,660 |
| Oct 2, 2025 | 9.25 | 9.25 | 9.14 | 9.20 | 9.20 | -0.54% | 4,982 |
| Oct 1, 2025 | 9.14 | 9.28 | 9.13 | 9.25 | 9.25 | 1.20% | 11,942 |
| Sep 30, 2025 | 9.14 | 9.17 | 9.07 | 9.14 | 9.14 | -0.54% | 29,381 |
| Sep 29, 2025 | 9.25 | 9.25 | 9.13 | 9.19 | 9.19 | -0.54% | 4,612 |
| Sep 26, 2025 | 9.28 | 9.28 | 9.16 | 9.24 | 9.24 | 0.33% | 4,209 |
| Sep 25, 2025 | 9.34 | 9.34 | 9.12 | 9.21 | 9.21 | -1.39% | 11,132 |
| Sep 24, 2025 | 9.27 | 9.34 | 9.21 | 9.34 | 9.34 | 0.76% | 12,548 |
| Sep 23, 2025 | 9.24 | 9.30 | 9.19 | 9.27 | 9.27 | 0.32% | 2,775 |
| Sep 22, 2025 | 9.41 | 9.41 | 9.16 | 9.24 | 9.24 | -1.70% | 1,850 |
| Sep 19, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 2.73% | 16,753 |
| Sep 18, 2025 | 9.24 | 9.25 | 9.07 | 9.15 | 9.15 | -0.97% | 16,754 |
| Sep 17, 2025 | 9.16 | 9.28 | 9.16 | 9.24 | 9.24 | 0.87% | 12,307 |
| Sep 16, 2025 | 9.40 | 9.44 | 9.16 | 9.16 | 9.16 | -3.07% | 20,399 |
| Sep 15, 2025 | 9.53 | 9.53 | 9.31 | 9.45 | 9.45 | -0.32% | 14,513 |
| Sep 12, 2025 | 9.58 | 9.58 | 9.36 | 9.48 | 9.48 | -0.63% | 16,684 |
| Sep 11, 2025 | 9.60 | 9.61 | 9.48 | 9.54 | 9.54 | -0.42% | 16,314 |
| Sep 10, 2025 | 9.67 | 9.67 | 9.30 | 9.58 | 9.58 | -0.73% | 11,694 |
| Sep 9, 2025 | 9.66 | 9.67 | 9.42 | 9.65 | 9.65 | 0.31% | 11,571 |
| Sep 8, 2025 | 9.60 | 9.62 | 9.58 | 9.62 | 9.62 | 0.84% | 7,502 |
| Sep 5, 2025 | 9.62 | 9.66 | 9.48 | 9.54 | 9.54 | -1.04% | 7,889 |
| Sep 4, 2025 | 9.59 | 9.69 | 9.45 | 9.64 | 9.64 | 0.84% | 12,486 |
| Sep 3, 2025 | 9.61 | 9.65 | 9.44 | 9.56 | 9.56 | -0.42% | 9,079 |
| Sep 2, 2025 | 9.67 | 9.67 | 9.45 | 9.60 | 9.60 | -0.52% | 9,131 |
| Sep 1, 2025 | 9.68 | 9.68 | 9.55 | 9.65 | 9.65 | -0.31% | 2,254 |
| Aug 29, 2025 | 9.79 | 9.79 | 9.55 | 9.68 | 9.68 | -1.43% | 8,916 |
| Aug 28, 2025 | 9.89 | 9.98 | 9.64 | 9.82 | 9.82 | -0.41% | 19,731 |
| Aug 27, 2025 | 9.60 | 9.89 | 9.46 | 9.86 | 9.86 | 2.92% | 26,449 |
| Aug 26, 2025 | 9.62 | 9.66 | 9.49 | 9.58 | 9.58 | -0.42% | 7,655 |
| Aug 25, 2025 | 9.80 | 9.91 | 9.45 | 9.62 | 9.62 | -1.84% | 27,591 |
| Aug 22, 2025 | 9.98 | 9.98 | 9.70 | 9.80 | 9.80 | -2.00% | 22,887 |
| Aug 21, 2025 | 10.00 | 10.14 | 9.86 | 10.00 | 10.00 | -0.99% | 15,739 |
| Aug 20, 2025 | 10.18 | 10.18 | 9.97 | 10.10 | 10.10 | -0.79% | 9,710 |
| Aug 19, 2025 | 10.16 | 10.18 | 10.00 | 10.18 | 10.18 | 0.20% | 8,515 |
| Aug 18, 2025 | 10.20 | 10.20 | 10.00 | 10.16 | 10.16 | -0.39% | 9,510 |
| Aug 14, 2025 | 9.94 | 10.24 | 9.94 | 10.20 | 10.20 | 2.62% | 31,579 |
| Aug 13, 2025 | 9.95 | 9.95 | 9.81 | 9.94 | 9.94 | -0.10% | 6,153 |
| Aug 12, 2025 | 9.90 | 9.95 | 9.88 | 9.95 | 9.95 | 0.51% | 4,221 |
| Aug 11, 2025 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | -0.60% | 9,003 |
| Aug 8, 2025 | 9.90 | 9.97 | 9.86 | 9.96 | 9.96 | 0.10% | 7,502 |
| Aug 7, 2025 | 9.96 | 10.00 | 9.80 | 9.95 | 9.95 | -0.10% | 17,459 |
| Aug 6, 2025 | 10.08 | 10.18 | 9.69 | 9.96 | 9.96 | -0.40% | 219,358 |
| Aug 5, 2025 | 10.00 | 10.06 | 9.94 | 10.00 | 10.00 | 0.10% | 5,222 |
| Aug 4, 2025 | 9.93 | 10.06 | 9.81 | 9.99 | 9.99 | 0.60% | 5,953 |
| Aug 1, 2025 | 10.16 | 10.16 | 9.65 | 9.93 | 9.93 | -1.68% | 29,646 |
| Jul 31, 2025 | 10.10 | 10.12 | 9.96 | 10.10 | 10.10 | - | 19,558 |
| Jul 30, 2025 | 10.04 | 10.12 | 10.00 | 10.10 | 10.10 | 0.60% | 17,405 |
| Jul 29, 2025 | 10.10 | 10.20 | 9.92 | 10.04 | 10.04 | -0.40% | 38,544 |
| Jul 28, 2025 | 10.18 | 10.18 | 10.00 | 10.08 | 10.08 | -0.20% | 6,267 |
| Jul 25, 2025 | 10.08 | 10.18 | 10.00 | 10.10 | 10.10 | - | 14,232 |
| Jul 24, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.59% | 12,893 |
| Jul 23, 2025 | 10.12 | 10.16 | 10.00 | 10.16 | 10.16 | 0.59% | 9,834 |
| Jul 22, 2025 | 10.16 | 10.16 | 10.02 | 10.10 | 10.10 | -0.59% | 3,112 |
| Jul 21, 2025 | 10.20 | 10.20 | 10.06 | 10.16 | 10.16 | -0.39% | 8,834 |
| Jul 18, 2025 | 10.18 | 10.20 | 10.00 | 10.20 | 10.20 | 0.20% | 27,940 |
| Jul 17, 2025 | 10.00 | 10.22 | 10.00 | 10.18 | 10.18 | 2.11% | 20,724 |