Skip to main content
onesano S.A. (WSE:ONO)
Poland flag Poland · Delayed Price · Currency is PLN
0.660
-0.040 (-5.71%)
Apr 29, 2026, 10:20 AM CET

onesano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.710.730.710.73--53,949
Apr 27, 20260.730.740.700.730.732.82%52,537
Apr 24, 20260.630.720.600.710.7112.70%306,177
Apr 23, 20260.660.660.630.630.63-5.12%31,638
Apr 22, 20260.670.670.650.660.66-0.30%11,429
Apr 21, 20260.680.680.660.670.67-3.20%46,474
Apr 20, 20260.650.690.650.690.692.99%41,547
Apr 17, 20260.590.670.570.670.679.15%170,546
Apr 16, 20260.600.620.600.610.613.73%16,991
Apr 15, 20260.590.610.570.590.590.68%59,988
Apr 14, 20260.590.590.570.590.59-0.34%3,787
Apr 13, 20260.590.600.570.590.590.68%20,523
Apr 10, 20260.580.580.570.580.58-0.68%13,261
Apr 9, 20260.590.590.580.590.59-13,245
Apr 8, 20260.600.610.580.590.59-1.67%27,159
Apr 7, 20260.600.600.580.600.60-1.32%30,174
Apr 2, 20260.610.610.600.610.610.33%4,558
Apr 1, 20260.610.610.600.600.60-21,591
Mar 31, 20260.580.600.580.600.602.37%5,033
Mar 30, 20260.600.610.580.590.59-1.67%7,693
Mar 27, 20260.600.610.600.600.60-3,043
Mar 26, 20260.610.620.590.600.60-1.96%54,988
Mar 25, 20260.620.620.610.610.61-4.97%48,990
Mar 24, 20260.650.650.620.640.64-0.62%10,527
Mar 23, 20260.640.650.620.650.650.93%5,610
Mar 20, 20260.630.640.610.640.642.23%29,063
Mar 19, 20260.630.640.610.630.63-0.32%24,236
Mar 18, 20260.610.630.600.630.63-55,615
Mar 17, 20260.600.630.600.630.63-0.32%20,846
Mar 16, 20260.640.640.600.630.63-1.25%24,182
Mar 13, 20260.610.640.610.640.64-24,515
Mar 12, 20260.620.650.610.640.643.23%35,171
Mar 11, 20260.640.670.620.620.62-3.13%36,080
Mar 10, 20260.640.680.640.640.64-5.04%15,496
Mar 9, 20260.660.680.600.670.67-1.17%36,653
Mar 6, 20260.670.680.660.680.68-2.01%11,097
Mar 5, 20260.710.710.670.700.70-1.69%36,100
Mar 4, 20260.690.710.670.710.711.43%32,738
Mar 3, 20260.680.700.670.700.700.29%62,806
Mar 2, 20260.690.700.670.700.700.29%39,555
Feb 27, 20260.700.710.690.690.69-0.86%11,872
Feb 26, 20260.670.700.670.700.700.29%25,158
Feb 25, 20260.690.700.670.700.70-20,255
Feb 24, 20260.690.700.670.700.70-3.06%41,326
Feb 23, 20260.710.720.680.720.721.98%54,194
Feb 20, 20260.740.770.710.710.71-9.02%77,318
Feb 19, 20260.770.780.730.780.780.78%36,509
Feb 18, 20260.780.790.740.770.77-1.28%22,404
Feb 17, 20260.740.790.740.780.785.98%57,627
Feb 16, 20260.710.750.710.740.744.25%38,449
Feb 13, 20260.690.710.680.710.712.62%18,028
Feb 12, 20260.690.690.670.690.69-9,668
Feb 11, 20260.690.690.690.690.69-3.64%43,740
Feb 10, 20260.700.720.700.710.711.42%163
Feb 9, 20260.700.720.680.700.70-3.03%29,518
Feb 6, 20260.670.730.670.730.733.71%7,292
Feb 5, 20260.730.730.700.700.70-3.85%37,050
Feb 4, 20260.710.730.710.730.731.11%25,968
Feb 3, 20260.730.740.710.720.721.41%9,467
Feb 2, 20260.740.740.700.710.71-4.05%75,022
Jan 30, 20260.740.770.740.740.74-0.27%33,277
Jan 29, 20260.750.780.740.740.74-4.38%10,201
Jan 28, 20260.740.780.740.780.78-0.26%22,447
Jan 27, 20260.770.780.750.780.781.04%84,638
Jan 26, 20260.770.800.770.770.77-3.51%4,784
Jan 23, 20260.800.800.770.800.802.31%13,397
Jan 22, 20260.780.800.780.780.78-8,160
Jan 21, 20260.810.810.770.780.781.30%23,445
Jan 20, 20260.810.810.770.770.77-5.17%12,322
Jan 19, 20260.810.810.810.810.814.10%1,030
Jan 16, 20260.780.780.780.780.78-1.76%44,033
Jan 15, 20260.820.820.790.790.79-0.75%2,987
Jan 14, 20260.810.810.800.800.80-0.25%1,528
Jan 13, 20260.840.840.800.800.80-4.07%5,629
Jan 12, 20260.850.850.840.840.84-1.18%7,205
Jan 9, 20260.810.850.800.850.854.96%36,090
Jan 8, 20260.790.820.780.810.811.51%30,008
Jan 7, 20260.800.800.790.790.79-0.75%2,730
Jan 5, 20260.800.800.790.800.801.27%6,162
Jan 2, 20260.770.820.770.790.790.25%3,492
Dec 30, 20250.780.790.770.790.79-0.25%14,274
Dec 29, 20250.780.800.760.790.793.13%9,095
Dec 23, 20250.810.810.760.770.77-5.90%65,692
Dec 22, 20250.780.820.780.810.811.75%41,489
Dec 19, 20250.780.800.780.800.800.50%15,070
Dec 18, 20250.770.840.770.800.80-5,651
Dec 17, 20250.700.830.650.800.8012.43%220,881
Dec 16, 20250.760.760.710.710.71-6.35%70,877
Dec 15, 20250.730.770.720.760.760.27%50,843
Dec 12, 20250.760.800.720.750.75-0.53%63,601
Dec 11, 20250.820.820.760.760.76-7.33%18,249
Dec 10, 20250.830.840.750.820.82-1.45%29,435
Dec 9, 20250.820.840.800.830.831.22%18,021
Dec 8, 20250.820.860.810.820.82-4.65%21,565
Dec 5, 20250.860.880.800.860.86-9,521
Dec 4, 20250.870.880.860.860.86-2.05%6,633
Dec 3, 20250.860.880.860.880.88-0.90%5,030
Dec 2, 20250.870.890.860.890.89-0.23%394
Dec 1, 20250.890.890.890.890.890.23%113
Nov 28, 20250.870.890.870.890.891.84%504