Skip to main content
Orange Polska S.A. (WSE:OPL)
Poland flag Poland · Delayed Price · Currency is PLN
9.60
-0.11 (-1.13%)
At close: Dec 5, 2025

Orange Polska Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.659.759.609.609.60-1.13%881,042
Dec 4, 20259.559.759.559.719.711.57%475,297
Dec 3, 20259.639.679.499.569.56-0.81%491,964
Dec 2, 20259.709.759.589.649.64-0.60%1,606,170
Dec 1, 20259.649.739.589.709.700.60%711,302
Nov 28, 20259.659.689.559.649.640.82%564,463
Nov 27, 20259.399.669.399.569.561.90%949,891
Nov 26, 20259.199.419.199.389.381.56%536,107
Nov 25, 20259.109.289.109.249.241.49%789,224
Nov 24, 20259.109.289.079.109.100.07%819,505
Nov 21, 20258.829.118.799.109.102.02%844,138
Nov 20, 20259.109.118.868.928.92-1.37%1,094,835
Nov 19, 20258.979.048.839.049.040.31%1,087,767
Nov 18, 20258.969.018.889.019.01-788,584
Nov 17, 20259.139.148.959.019.01-0.97%462,057
Nov 14, 20259.259.259.049.109.10-1.26%759,485
Nov 13, 20259.259.459.219.229.22-0.30%665,075
Nov 12, 20259.329.519.219.249.24-1.43%981,947
Nov 10, 20259.249.399.219.389.382.18%819,007
Nov 7, 20259.309.309.109.189.18-0.33%537,090
Nov 6, 20259.109.309.089.219.210.63%879,167
Nov 5, 20259.059.179.019.159.150.86%460,498
Nov 4, 20259.209.289.039.079.07-1.67%520,572
Nov 3, 20259.019.299.019.239.232.53%784,103
Oct 31, 20259.129.169.009.009.00-1.32%1,722,916
Oct 30, 20259.299.339.019.129.12-1.87%1,100,602
Oct 29, 20259.359.409.259.299.29-0.58%470,128
Oct 28, 20259.369.479.329.359.350.28%823,926
Oct 27, 20259.339.339.239.329.321.06%394,499
Oct 24, 20259.249.319.159.229.220.57%532,017
Oct 23, 20259.349.399.069.179.17-0.93%730,944
Oct 22, 20259.259.339.149.269.260.06%450,131
Oct 21, 20259.159.329.149.259.251.23%855,827
Oct 20, 20258.979.188.979.149.141.83%562,433
Oct 17, 20258.809.028.748.978.971.29%701,712
Oct 16, 20259.019.018.828.868.86-1.69%634,298
Oct 15, 20258.629.018.629.019.013.90%1,377,095
Oct 14, 20258.668.678.468.678.67-0.28%1,100,472
Oct 13, 20258.658.778.638.708.70-0.82%639,021
Oct 10, 20258.798.828.708.778.770.18%1,263,612
Oct 9, 20258.718.818.678.758.75-0.34%436,399
Oct 8, 20258.808.808.698.788.780.02%402,288
Oct 7, 20258.908.918.718.788.78-1.28%548,603
Oct 6, 20259.019.068.858.908.90-1.20%308,363
Oct 3, 20259.019.118.909.009.00-0.42%531,944
Oct 2, 20258.989.108.879.049.041.12%555,391
Oct 1, 20258.688.998.678.948.941.98%595,668
Sep 30, 20258.708.798.638.778.770.50%770,952
Sep 29, 20258.838.888.648.728.72-1.73%665,105
Sep 26, 20258.808.888.578.888.881.25%656,290
Sep 25, 20258.748.778.658.778.770.34%547,035
Sep 24, 20258.858.938.728.748.74-2.06%1,026,293
Sep 23, 20258.999.088.898.928.920.07%632,091
Sep 22, 20259.009.008.828.928.92-0.49%828,008
Sep 19, 20258.928.998.838.968.960.52%2,759,492
Sep 18, 20258.969.098.918.918.91-1.46%506,317
Sep 17, 20259.019.058.929.059.05-0.07%1,032,054
Sep 16, 20259.279.279.029.059.05-1.01%964,385
Sep 15, 20259.179.319.119.149.14-0.31%868,366
Sep 12, 20259.279.419.179.179.17-1.38%983,114
Sep 11, 20259.109.349.099.309.302.51%1,653,917
Sep 10, 20259.089.188.909.079.07-1.26%801,596
Sep 9, 20259.299.309.169.199.19-1.12%552,707
Sep 8, 20259.149.299.149.299.291.62%660,066
Sep 5, 20259.279.349.079.149.14-1.30%576,527
Sep 4, 20259.209.299.019.269.261.58%736,529
Sep 3, 20259.209.269.079.129.12-0.20%1,087,558
Sep 2, 20259.309.359.079.149.14-1.70%665,312
Sep 1, 20259.269.389.209.309.300.26%901,987
Aug 29, 20259.309.459.249.279.27-0.94%1,100,769
Aug 28, 20259.359.529.349.369.360.11%486,554
Aug 27, 20259.369.479.319.359.35-0.11%1,030,151
Aug 26, 20259.359.539.299.369.36-1,245,056
Aug 25, 20259.579.629.349.369.36-2.19%491,650
Aug 22, 20259.409.789.389.579.571.38%1,616,561
Aug 21, 20259.399.459.319.449.440.85%680,173
Aug 20, 20259.309.379.189.369.361.43%1,107,070
Aug 19, 20258.809.338.809.239.234.96%1,690,516
Aug 18, 20258.598.838.548.798.792.57%1,373,712
Aug 14, 20258.598.628.478.578.57-0.40%1,099,241
Aug 13, 20258.658.658.528.618.610.07%700,928
Aug 12, 20258.578.668.518.608.601.27%1,085,266
Aug 11, 20258.708.768.428.498.49-2.26%1,203,775
Aug 8, 20258.688.698.578.698.690.46%808,130
Aug 7, 20258.658.808.588.658.650.21%1,319,453
Aug 6, 20258.508.638.428.638.631.79%1,258,932
Aug 5, 20258.598.598.438.488.48-0.75%1,113,283
Aug 4, 20258.648.698.528.548.54-1.77%1,159,657
Aug 1, 20258.808.808.628.708.70-0.59%917,888
Jul 31, 20258.908.948.748.758.75-1.82%962,770
Jul 30, 20258.888.968.748.918.911.02%884,022
Jul 29, 20258.858.868.648.828.820.32%765,002
Jul 28, 20258.988.998.708.798.79-1.70%1,159,436
Jul 25, 20258.999.018.918.948.94-0.95%441,620
Jul 24, 20259.099.148.979.039.03-0.13%999,834
Jul 23, 20259.109.229.039.049.04-0.64%715,329
Jul 22, 20259.079.148.999.109.10-0.15%1,624,625
Jul 21, 20259.179.199.049.119.11-1.11%630,064
Jul 18, 20258.959.278.959.229.222.56%1,012,143
Jul 17, 20258.899.018.828.998.991.10%684,555