Skip to main content
Onde S.A. (WSE:OND)
Poland flag Poland · Delayed Price · Currency is PLN
9.06
+0.12 (1.34%)
Apr 28, 2026, 4:09 PM CET

Onde S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.949.078.949.069.061.34%3,709
Apr 27, 20269.009.008.868.948.94-0.67%9,075
Apr 24, 20269.149.148.999.009.00-1.42%17,334
Apr 23, 20269.089.169.089.139.130.55%23,268
Apr 22, 20269.099.199.059.089.080.33%8,697
Apr 21, 20269.159.159.009.059.05-1.09%8,526
Apr 20, 20269.379.378.959.159.15-2.66%21,711
Apr 17, 20269.099.449.029.409.404.21%16,787
Apr 16, 20269.129.129.009.029.02-0.99%6,406
Apr 15, 20268.999.118.989.119.111.33%8,021
Apr 14, 20269.149.148.988.998.99-1.53%9,195
Apr 13, 20268.979.158.979.139.131.67%5,280
Apr 10, 20269.019.098.978.988.98-1.43%13,742
Apr 9, 20269.139.248.939.119.11-2.67%16,774
Apr 8, 20269.269.439.209.369.361.08%21,891
Apr 7, 20269.209.379.109.269.263.58%24,822
Apr 2, 20268.888.948.708.948.940.45%4,655
Apr 1, 20268.908.988.698.908.90-4,847
Mar 31, 20268.908.908.658.908.900.23%4,962
Mar 30, 20268.838.908.708.888.880.57%5,998
Mar 27, 20269.079.078.828.838.83-2.75%3,658
Mar 26, 20269.119.119.009.089.08-0.33%2,220
Mar 25, 20269.009.119.009.119.112.02%3,930
Mar 24, 20268.989.008.918.938.931.13%2,763
Mar 23, 20268.909.008.508.838.83-1.78%20,629
Mar 20, 20268.889.008.838.998.991.24%3,216
Mar 19, 20269.079.078.878.888.88-2.20%11,913
Mar 18, 20269.099.119.029.089.080.78%3,304
Mar 17, 20269.089.159.019.019.01-0.77%3,458
Mar 16, 20269.209.209.009.089.08-1.41%2,543
Mar 13, 20269.109.248.909.219.211.21%7,926
Mar 12, 20269.319.318.959.109.10-2.57%10,785
Mar 11, 20269.399.399.009.349.340.43%15,451
Mar 10, 20268.839.718.809.309.305.32%35,030
Mar 9, 20269.099.098.638.838.83-3.81%24,642
Mar 6, 20269.269.389.089.189.18-0.86%12,035
Mar 5, 20269.169.309.059.269.262.55%4,544
Mar 4, 20269.039.058.909.039.03-0.22%15,229
Mar 3, 20269.369.368.969.059.05-3.00%18,376
Mar 2, 20269.109.389.069.339.33-1.58%32,190
Feb 27, 20269.709.709.309.489.48-2.27%43,735
Feb 26, 20269.909.909.709.709.70-2.02%9,513
Feb 25, 20269.919.919.759.909.90-0.10%8,467
Feb 24, 20269.959.959.769.919.91-0.40%7,805
Feb 23, 20269.839.969.829.959.951.22%3,672
Feb 20, 20269.9210.009.809.839.83-1.70%7,538
Feb 19, 202610.1610.209.8510.0010.00-1.38%21,404
Feb 18, 20269.8510.229.8510.1410.142.53%30,029
Feb 17, 20269.939.949.719.899.89-0.50%5,806
Feb 16, 20269.759.949.689.949.941.64%12,609
Feb 13, 20269.879.879.769.789.78-1.11%17,229
Feb 12, 20269.719.909.689.899.891.96%20,192
Feb 11, 20269.869.909.709.709.70-1.32%20,113
Feb 10, 20269.489.969.409.839.834.24%70,474
Feb 9, 20269.259.599.259.439.431.95%14,703
Feb 6, 20269.249.409.109.259.250.65%10,852
Feb 5, 20269.399.399.199.199.19-1.61%13,619
Feb 4, 20269.499.529.349.349.34-1.58%10,038
Feb 3, 20269.509.599.309.499.492.59%36,014
Feb 2, 20269.029.288.909.259.252.32%19,489
Jan 30, 20269.019.158.829.049.04-0.55%29,381
Jan 29, 20269.139.138.999.099.09-0.44%11,754
Jan 28, 20269.029.149.029.139.130.88%23,679
Jan 27, 20269.259.329.049.059.05-2.90%64,270
Jan 26, 20269.289.399.209.329.320.43%25,362
Jan 23, 20269.449.449.249.289.28-1.80%23,738
Jan 22, 20269.379.499.219.459.450.85%14,564
Jan 21, 20269.509.509.209.379.371.74%24,511
Jan 20, 20269.579.579.209.219.21-2.54%13,874
Jan 19, 20269.559.639.309.459.45-1.05%17,272
Jan 16, 20269.499.609.439.559.551.70%27,183
Jan 15, 20269.229.469.149.399.392.07%19,663
Jan 14, 20269.199.399.009.209.200.33%39,844
Jan 13, 20268.909.258.889.179.173.27%44,914
Jan 12, 20268.828.938.798.888.880.91%12,006
Jan 9, 20268.708.898.668.808.800.11%27,883
Jan 8, 20268.898.938.708.798.79-1.46%11,744
Jan 7, 20268.808.958.808.928.921.94%24,437
Jan 5, 20268.748.778.458.758.75-1.02%25,568
Jan 2, 20269.009.008.828.848.840.80%54,338
Dec 30, 20258.608.848.608.778.772.10%16,009
Dec 29, 20258.408.648.308.598.592.26%45,706
Dec 23, 20258.168.408.138.408.402.31%97,930
Dec 22, 20258.378.388.188.218.21-1.56%75,352
Dec 19, 20258.408.428.208.348.34-0.95%86,655
Dec 18, 20258.358.468.348.428.420.72%21,729
Dec 17, 20258.528.568.368.368.36-1.88%47,547
Dec 16, 20258.628.638.518.528.52-1.84%22,518
Dec 15, 20258.778.778.628.688.68-1.14%12,303
Dec 12, 20258.799.008.708.788.78-0.11%24,767
Dec 11, 20258.828.868.638.798.79-0.11%12,440
Dec 10, 20258.628.828.598.808.801.15%11,480
Dec 9, 20258.788.788.428.708.70-2.03%35,270
Dec 8, 20258.959.058.708.888.88-1.33%22,701
Dec 5, 20259.129.128.919.009.00-0.44%15,471
Dec 4, 20259.109.108.909.049.040.44%16,056
Dec 3, 20258.619.128.619.009.004.77%42,988
Dec 2, 20258.388.658.388.598.592.51%32,655
Dec 1, 20258.398.398.348.388.380.24%16,703
Nov 28, 20258.468.468.338.368.36-0.83%11,983