Orange Polska S.A. (WSE:OPL)
Poland
· Delayed Price · Currency is PLN 14.16
-0.11 (-0.77%)
Apr 28, 2026, 5:00 PM CET
Orange Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.27 | 14.35 | 14.07 | 14.16 | 14.16 | -0.77% | 1,139,099 |
| Apr 27, 2026 | 14.45 | 14.48 | 14.15 | 14.27 | 14.27 | -1.25% | 505,811 |
| Apr 24, 2026 | 14.35 | 14.51 | 14.10 | 14.45 | 14.45 | 1.37% | 1,051,693 |
| Apr 23, 2026 | 14.55 | 14.57 | 14.10 | 14.25 | 14.25 | -1.38% | 1,545,521 |
| Apr 22, 2026 | 14.33 | 14.46 | 14.24 | 14.45 | 14.45 | 1.55% | 733,904 |
| Apr 21, 2026 | 14.31 | 14.33 | 14.15 | 14.23 | 14.23 | -0.56% | 855,409 |
| Apr 20, 2026 | 14.27 | 14.31 | 14.10 | 14.31 | 14.31 | 0.56% | 868,376 |
| Apr 17, 2026 | 13.99 | 14.23 | 13.90 | 14.23 | 14.23 | 2.71% | 1,177,886 |
| Apr 16, 2026 | 14.30 | 14.30 | 13.73 | 13.86 | 13.86 | -2.77% | 1,402,768 |
| Apr 15, 2026 | 14.40 | 14.42 | 14.17 | 14.25 | 14.25 | -0.87% | 1,360,451 |
| Apr 14, 2026 | 14.34 | 14.48 | 14.05 | 14.38 | 14.38 | 1.23% | 828,786 |
| Apr 13, 2026 | 14.45 | 14.66 | 14.20 | 14.20 | 14.20 | -0.73% | 2,372,945 |
| Apr 10, 2026 | 14.58 | 14.60 | 14.17 | 14.31 | 14.31 | -1.92% | 963,676 |
| Apr 9, 2026 | 13.80 | 14.59 | 13.80 | 14.59 | 14.59 | 6.38% | 1,196,580 |
| Apr 8, 2026 | 13.87 | 13.90 | 13.41 | 13.71 | 13.71 | -2.25% | 1,956,751 |
| Apr 7, 2026 | 14.05 | 14.17 | 13.88 | 14.03 | 14.03 | -0.39% | 1,219,711 |
| Apr 2, 2026 | 13.90 | 14.08 | 13.85 | 14.08 | 14.08 | 2.03% | 1,321,791 |
| Apr 1, 2026 | 14.16 | 14.40 | 13.65 | 13.80 | 13.80 | -2.51% | 1,190,565 |
| Mar 31, 2026 | 14.25 | 14.30 | 14.03 | 14.16 | 14.16 | 0.07% | 1,790,038 |
| Mar 30, 2026 | 13.83 | 14.23 | 13.57 | 14.15 | 14.15 | 2.28% | 1,706,319 |
| Mar 27, 2026 | 13.40 | 13.84 | 13.35 | 13.83 | 13.83 | 2.44% | 979,466 |
| Mar 26, 2026 | 13.50 | 13.58 | 13.30 | 13.50 | 13.50 | - | 1,562,772 |
| Mar 25, 2026 | 13.49 | 13.66 | 13.27 | 13.50 | 13.50 | 0.22% | 1,105,575 |
| Mar 24, 2026 | 13.16 | 13.71 | 13.00 | 13.47 | 13.47 | 3.22% | 1,037,615 |
| Mar 23, 2026 | 13.05 | 13.18 | 12.72 | 13.05 | 13.05 | -0.76% | 1,202,909 |
| Mar 20, 2026 | 13.35 | 13.41 | 13.02 | 13.15 | 13.15 | -1.57% | 11,415,620 |
| Mar 19, 2026 | 13.50 | 13.50 | 13.18 | 13.36 | 13.36 | -0.56% | 1,518,127 |
| Mar 18, 2026 | 13.47 | 13.48 | 13.24 | 13.44 | 13.44 | 1.78% | 1,602,895 |
| Mar 17, 2026 | 12.81 | 13.25 | 12.81 | 13.20 | 13.20 | 2.37% | 1,978,990 |
| Mar 16, 2026 | 12.97 | 13.07 | 12.82 | 12.90 | 12.90 | -0.58% | 1,325,524 |
| Mar 13, 2026 | 12.81 | 13.01 | 12.72 | 12.97 | 12.97 | 0.62% | 1,777,477 |
| Mar 12, 2026 | 13.11 | 13.20 | 12.73 | 12.89 | 12.89 | -2.68% | 1,257,031 |
| Mar 11, 2026 | 13.66 | 13.79 | 13.09 | 13.25 | 13.25 | -3.00% | 1,500,346 |
| Mar 10, 2026 | 13.75 | 13.91 | 13.56 | 13.66 | 13.66 | -0.07% | 1,798,799 |
| Mar 9, 2026 | 13.48 | 13.80 | 13.05 | 13.67 | 13.67 | -0.26% | 1,839,535 |
| Mar 6, 2026 | 14.00 | 14.11 | 13.65 | 13.70 | 13.70 | -2.14% | 1,955,667 |
| Mar 5, 2026 | 13.54 | 14.02 | 13.31 | 14.00 | 14.00 | 4.05% | 2,679,887 |
| Mar 4, 2026 | 13.59 | 13.69 | 13.16 | 13.46 | 13.46 | -1.03% | 2,205,713 |
| Mar 3, 2026 | 13.76 | 13.82 | 13.34 | 13.60 | 13.60 | -1.56% | 2,772,144 |
| Mar 2, 2026 | 13.69 | 13.94 | 13.55 | 13.81 | 13.81 | -1.85% | 1,522,654 |
| Feb 27, 2026 | 14.00 | 14.15 | 13.58 | 14.07 | 14.07 | 0.57% | 2,581,009 |
| Feb 26, 2026 | 13.75 | 14.40 | 13.67 | 13.99 | 13.99 | 2.45% | 2,075,623 |
| Feb 25, 2026 | 13.27 | 13.72 | 13.20 | 13.66 | 13.66 | 0.77% | 1,781,959 |
| Feb 24, 2026 | 13.55 | 13.55 | 13.28 | 13.55 | 13.55 | 0.86% | 2,431,974 |
| Feb 23, 2026 | 13.20 | 13.57 | 13.20 | 13.44 | 13.44 | 1.78% | 2,455,078 |
| Feb 20, 2026 | 13.54 | 13.60 | 13.12 | 13.20 | 13.20 | -1.38% | 1,468,061 |
| Feb 19, 2026 | 13.05 | 13.39 | 12.95 | 13.39 | 13.39 | 2.96% | 1,543,101 |
| Feb 18, 2026 | 12.40 | 13.04 | 12.35 | 13.00 | 13.00 | 5.95% | 3,467,938 |
| Feb 17, 2026 | 12.40 | 12.57 | 12.22 | 12.27 | 12.27 | -0.89% | 1,594,168 |
| Feb 16, 2026 | 12.19 | 12.43 | 12.19 | 12.38 | 12.38 | 1.56% | 950,868 |
| Feb 13, 2026 | 12.27 | 12.38 | 12.09 | 12.19 | 12.19 | -0.65% | 1,858,162 |
| Feb 12, 2026 | 11.81 | 12.39 | 11.81 | 12.27 | 12.27 | 2.85% | 1,551,655 |
| Feb 11, 2026 | 11.85 | 11.98 | 11.75 | 11.93 | 11.93 | 0.42% | 1,200,257 |
| Feb 10, 2026 | 11.90 | 12.00 | 11.80 | 11.88 | 11.88 | 0.08% | 1,157,898 |
| Feb 9, 2026 | 11.85 | 11.89 | 11.71 | 11.87 | 11.87 | 1.15% | 1,364,060 |
| Feb 6, 2026 | 11.45 | 11.89 | 11.40 | 11.74 | 11.74 | 1.51% | 1,694,064 |
| Feb 5, 2026 | 11.57 | 11.64 | 11.43 | 11.56 | 11.56 | -0.04% | 825,440 |
| Feb 4, 2026 | 11.40 | 11.75 | 11.35 | 11.57 | 11.57 | 1.49% | 1,628,444 |
| Feb 3, 2026 | 11.52 | 11.62 | 11.36 | 11.40 | 11.40 | -0.91% | 635,193 |
| Feb 2, 2026 | 11.52 | 11.65 | 11.43 | 11.50 | 11.50 | -0.13% | 2,024,372 |
| Jan 30, 2026 | 11.38 | 11.60 | 11.23 | 11.52 | 11.52 | 1.90% | 1,380,864 |
| Jan 29, 2026 | 11.36 | 11.52 | 11.23 | 11.30 | 11.30 | -0.48% | 1,024,096 |
| Jan 28, 2026 | 11.25 | 11.36 | 11.13 | 11.36 | 11.36 | 0.98% | 1,132,256 |
| Jan 27, 2026 | 11.20 | 11.36 | 11.10 | 11.25 | 11.25 | 0.31% | 802,565 |
| Jan 26, 2026 | 11.03 | 11.27 | 10.89 | 11.21 | 11.21 | 1.63% | 1,263,139 |
| Jan 23, 2026 | 11.10 | 11.23 | 11.03 | 11.03 | 11.03 | -0.63% | 1,164,055 |
| Jan 22, 2026 | 10.80 | 11.24 | 10.80 | 11.10 | 11.10 | 2.83% | 1,816,004 |
| Jan 21, 2026 | 10.90 | 10.93 | 10.72 | 10.80 | 10.80 | -1.55% | 1,551,576 |
| Jan 20, 2026 | 10.65 | 11.00 | 10.37 | 10.97 | 10.97 | 4.08% | 2,156,844 |
| Jan 19, 2026 | 10.49 | 10.61 | 10.29 | 10.54 | 10.54 | 0.05% | 445,478 |
| Jan 16, 2026 | 10.60 | 10.67 | 10.42 | 10.53 | 10.53 | 0.19% | 919,899 |
| Jan 15, 2026 | 10.44 | 10.58 | 10.31 | 10.51 | 10.51 | 0.67% | 1,132,566 |
| Jan 14, 2026 | 10.34 | 10.48 | 10.25 | 10.44 | 10.44 | 0.19% | 673,643 |
| Jan 13, 2026 | 10.40 | 10.45 | 10.22 | 10.42 | 10.42 | 0.97% | 1,159,960 |
| Jan 12, 2026 | 10.44 | 10.46 | 10.25 | 10.32 | 10.32 | -1.15% | 643,248 |
| Jan 9, 2026 | 10.30 | 10.48 | 10.18 | 10.44 | 10.44 | 2.35% | 973,597 |
| Jan 8, 2026 | 10.41 | 10.41 | 10.10 | 10.20 | 10.20 | -2.02% | 899,256 |
| Jan 7, 2026 | 10.09 | 10.44 | 10.01 | 10.41 | 10.41 | 3.22% | 890,264 |
| Jan 5, 2026 | 10.21 | 10.31 | 10.04 | 10.09 | 10.09 | -1.22% | 697,708 |
| Jan 2, 2026 | 10.27 | 10.40 | 10.11 | 10.21 | 10.21 | 0.20% | 548,529 |
| Dec 30, 2025 | 10.02 | 10.30 | 10.02 | 10.19 | 10.19 | 1.70% | 1,052,588 |
| Dec 29, 2025 | 9.98 | 10.02 | 9.88 | 10.02 | 10.02 | 0.44% | 357,449 |
| Dec 23, 2025 | 9.92 | 10.07 | 9.89 | 9.98 | 9.98 | -0.22% | 456,232 |
| Dec 22, 2025 | 9.70 | 10.10 | 9.65 | 10.00 | 10.00 | 3.05% | 513,090 |
| Dec 19, 2025 | 9.60 | 9.75 | 9.57 | 9.70 | 9.70 | 0.14% | 2,647,640 |
| Dec 18, 2025 | 9.60 | 9.69 | 9.50 | 9.69 | 9.69 | 0.54% | 641,558 |
| Dec 17, 2025 | 9.65 | 9.69 | 9.54 | 9.64 | 9.64 | 0.37% | 943,125 |
| Dec 16, 2025 | 10.04 | 10.07 | 9.58 | 9.60 | 9.60 | -4.38% | 2,702,990 |
| Dec 15, 2025 | 9.91 | 10.11 | 9.80 | 10.04 | 10.04 | 1.35% | 1,002,475 |
| Dec 12, 2025 | 9.94 | 10.00 | 9.85 | 9.91 | 9.91 | -0.24% | 526,042 |
| Dec 11, 2025 | 9.70 | 9.97 | 9.70 | 9.93 | 9.93 | 1.33% | 519,505 |
| Dec 10, 2025 | 9.81 | 9.84 | 9.60 | 9.80 | 9.80 | 0.04% | 923,923 |
| Dec 9, 2025 | 9.61 | 9.84 | 9.60 | 9.80 | 9.80 | 2.04% | 621,551 |
| Dec 8, 2025 | 9.52 | 9.64 | 9.51 | 9.60 | 9.60 | - | 556,095 |
| Dec 5, 2025 | 9.65 | 9.75 | 9.60 | 9.60 | 9.60 | -1.13% | 881,042 |
| Dec 4, 2025 | 9.55 | 9.75 | 9.55 | 9.71 | 9.71 | 1.57% | 475,297 |
| Dec 3, 2025 | 9.63 | 9.67 | 9.49 | 9.56 | 9.56 | -0.81% | 491,964 |
| Dec 2, 2025 | 9.70 | 9.75 | 9.58 | 9.64 | 9.64 | -0.60% | 1,606,170 |
| Dec 1, 2025 | 9.64 | 9.73 | 9.58 | 9.70 | 9.70 | 0.60% | 711,302 |
| Nov 28, 2025 | 9.65 | 9.68 | 9.55 | 9.64 | 9.64 | 0.82% | 564,463 |