Oponeo.pl S.A. (WSE:OPN)
Poland
· Delayed Price · Currency is PLN 85.60
-1.20 (-1.38%)
Mar 9, 2026, 4:39 PM CET
Oponeo.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.40 | 86.40 | 83.20 | 85.60 | - | -1.38% | 5,902 |
| Mar 6, 2026 | 87.00 | 87.60 | 85.20 | 86.80 | 86.80 | -0.23% | 18,847 |
| Mar 5, 2026 | 87.80 | 88.00 | 86.00 | 87.00 | 87.00 | -0.91% | 9,412 |
| Mar 4, 2026 | 87.00 | 87.80 | 84.60 | 87.80 | 87.80 | 2.09% | 8,857 |
| Mar 3, 2026 | 87.00 | 87.60 | 84.00 | 86.00 | 86.00 | -2.05% | 9,051 |
| Mar 2, 2026 | 88.00 | 89.40 | 86.00 | 87.80 | 87.80 | -1.79% | 13,387 |
| Feb 27, 2026 | 91.60 | 91.60 | 88.60 | 89.40 | 89.40 | -0.45% | 7,171 |
| Feb 26, 2026 | 91.00 | 91.60 | 88.40 | 89.80 | 89.80 | -1.32% | 10,171 |
| Feb 25, 2026 | 95.60 | 95.80 | 90.00 | 91.00 | 91.00 | -3.60% | 19,435 |
| Feb 24, 2026 | 97.20 | 97.20 | 94.00 | 94.40 | 94.40 | -1.67% | 3,741 |
| Feb 23, 2026 | 96.00 | 96.00 | 93.60 | 96.00 | 96.00 | 0.63% | 2,514 |
| Feb 20, 2026 | 97.80 | 97.80 | 95.20 | 95.40 | 95.40 | -1.24% | 5,330 |
| Feb 19, 2026 | 98.40 | 98.40 | 96.00 | 96.60 | 96.60 | -0.62% | 11,903 |
| Feb 18, 2026 | 97.00 | 98.60 | 96.00 | 97.20 | 97.20 | 0.21% | 5,719 |
| Feb 17, 2026 | 96.80 | 97.40 | 95.60 | 97.00 | 97.00 | 0.21% | 3,198 |
| Feb 16, 2026 | 98.00 | 98.00 | 95.80 | 96.80 | 96.80 | -1.63% | 10,811 |
| Feb 13, 2026 | 98.80 | 99.40 | 96.80 | 98.40 | 98.40 | 0.41% | 3,406 |
| Feb 12, 2026 | 102.00 | 102.00 | 97.40 | 98.00 | 98.00 | -4.39% | 13,757 |
| Feb 11, 2026 | 103.00 | 103.00 | 101.00 | 102.50 | 102.50 | -0.49% | 11,169 |
| Feb 10, 2026 | 102.50 | 103.50 | 101.50 | 103.00 | 103.00 | 1.98% | 9,595 |
| Feb 9, 2026 | 100.00 | 104.00 | 99.40 | 101.00 | 101.00 | 2.85% | 6,973 |
| Feb 6, 2026 | 97.40 | 99.60 | 97.40 | 98.20 | 98.20 | 0.82% | 5,619 |
| Feb 5, 2026 | 97.80 | 98.80 | 97.00 | 97.40 | 97.40 | -0.81% | 4,661 |
| Feb 4, 2026 | 100.00 | 100.00 | 97.20 | 98.20 | 98.20 | -1.60% | 8,202 |
| Feb 3, 2026 | 99.60 | 104.00 | 99.20 | 99.80 | 99.80 | 1.01% | 16,316 |
| Feb 2, 2026 | 100.00 | 100.50 | 96.20 | 98.80 | 98.80 | -1.69% | 23,999 |
| Jan 30, 2026 | 101.00 | 101.00 | 99.20 | 100.50 | 100.50 | -0.50% | 23,400 |
| Jan 29, 2026 | 99.20 | 101.00 | 99.00 | 101.00 | 101.00 | - | 3,869 |
| Jan 28, 2026 | 98.00 | 102.00 | 97.20 | 101.00 | 101.00 | 3.06% | 19,371 |
| Jan 27, 2026 | 94.40 | 98.00 | 92.00 | 98.00 | 98.00 | 3.81% | 32,699 |
| Jan 26, 2026 | 95.00 | 95.00 | 93.80 | 94.40 | 94.40 | -0.63% | 3,776 |
| Jan 23, 2026 | 96.40 | 96.60 | 93.60 | 95.00 | 95.00 | -1.25% | 1,748 |
| Jan 22, 2026 | 94.00 | 96.40 | 92.20 | 96.20 | 96.20 | 3.22% | 4,100 |
| Jan 21, 2026 | 93.60 | 94.00 | 92.20 | 93.20 | 93.20 | - | 2,920 |
| Jan 20, 2026 | 94.60 | 94.80 | 93.20 | 93.20 | 93.20 | -1.48% | 2,512 |
| Jan 19, 2026 | 94.00 | 94.80 | 93.40 | 94.60 | 94.60 | 1.28% | 8,043 |
| Jan 16, 2026 | 94.60 | 94.80 | 92.60 | 93.40 | 93.40 | -0.85% | 3,505 |
| Jan 15, 2026 | 95.60 | 98.00 | 93.20 | 94.20 | 94.20 | -2.28% | 12,911 |
| Jan 14, 2026 | 95.80 | 97.20 | 95.00 | 96.40 | 96.40 | 0.63% | 11,844 |
| Jan 13, 2026 | 97.00 | 98.00 | 95.60 | 95.80 | 95.80 | -1.24% | 2,747 |
| Jan 12, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 3,588 |
| Jan 9, 2026 | 95.80 | 98.00 | 94.00 | 96.00 | 96.00 | 0.84% | 8,914 |
| Jan 8, 2026 | 96.60 | 96.60 | 93.20 | 95.20 | 95.20 | -0.83% | 4,682 |
| Jan 7, 2026 | 94.60 | 96.00 | 94.00 | 96.00 | 96.00 | 2.78% | 87,605 |
| Jan 5, 2026 | 93.80 | 94.00 | 93.00 | 93.40 | 93.40 | 0.65% | 6,251 |
| Jan 2, 2026 | 94.60 | 96.80 | 92.20 | 92.80 | 92.80 | 0.87% | 8,918 |
| Dec 30, 2025 | 92.00 | 92.00 | 88.40 | 92.00 | 92.00 | 0.44% | 8,128 |
| Dec 29, 2025 | 87.40 | 92.00 | 87.40 | 91.60 | 91.60 | 5.05% | 6,140 |
| Dec 23, 2025 | 86.00 | 87.80 | 85.00 | 87.20 | 87.20 | 1.40% | 5,755 |
| Dec 22, 2025 | 83.20 | 86.00 | 83.20 | 86.00 | 86.00 | 2.63% | 12,803 |
| Dec 19, 2025 | 86.80 | 87.00 | 82.00 | 83.80 | 83.80 | -2.56% | 56,671 |
| Dec 18, 2025 | 86.00 | 87.20 | 85.20 | 86.00 | 86.00 | 0.70% | 16,489 |
| Dec 17, 2025 | 87.00 | 87.60 | 84.40 | 85.40 | 85.40 | -1.61% | 7,519 |
| Dec 16, 2025 | 88.20 | 88.40 | 84.40 | 86.80 | 86.80 | -0.69% | 7,459 |
| Dec 15, 2025 | 87.40 | 88.40 | 86.80 | 87.40 | 87.40 | 0.69% | 3,601 |
| Dec 12, 2025 | 88.00 | 88.20 | 84.80 | 86.80 | 86.80 | -0.46% | 4,862 |
| Dec 11, 2025 | 87.80 | 88.00 | 87.00 | 87.20 | 87.20 | -0.46% | 2,180 |
| Dec 10, 2025 | 86.60 | 88.00 | 86.00 | 87.60 | 87.60 | 1.86% | 2,855 |
| Dec 9, 2025 | 88.00 | 89.40 | 85.80 | 86.00 | 86.00 | -2.05% | 16,740 |
| Dec 8, 2025 | 88.40 | 89.00 | 87.60 | 87.80 | 87.80 | -1.35% | 1,628 |
| Dec 5, 2025 | 89.00 | 89.60 | 88.40 | 89.00 | 89.00 | - | 11,555 |
| Dec 4, 2025 | 89.00 | 89.60 | 88.40 | 89.00 | 89.00 | - | 12,844 |
| Dec 3, 2025 | 91.60 | 91.60 | 88.80 | 89.00 | 89.00 | -3.05% | 15,210 |
| Dec 2, 2025 | 92.00 | 92.00 | 91.00 | 91.80 | 91.80 | 0.88% | 301 |
| Dec 1, 2025 | 91.00 | 91.80 | 90.80 | 91.00 | 91.00 | - | 1,039 |
| Nov 28, 2025 | 92.80 | 92.80 | 90.00 | 91.00 | 91.00 | - | 5,185 |
| Nov 27, 2025 | 89.60 | 92.40 | 88.80 | 91.00 | 91.00 | 1.56% | 33,525 |
| Nov 26, 2025 | 89.80 | 90.00 | 88.80 | 89.60 | 89.60 | 0.67% | 2,467 |
| Nov 25, 2025 | 89.20 | 90.60 | 87.80 | 89.00 | 89.00 | 0.68% | 7,043 |
| Nov 24, 2025 | 93.00 | 93.00 | 88.20 | 88.40 | 88.40 | -4.12% | 31,205 |
| Nov 21, 2025 | 94.00 | 94.00 | 92.00 | 92.20 | 92.20 | -1.91% | 1,668 |
| Nov 20, 2025 | 93.40 | 95.00 | 92.40 | 94.00 | 94.00 | 1.95% | 12,612 |
| Nov 19, 2025 | 89.60 | 93.20 | 89.60 | 92.20 | 92.20 | 2.44% | 55,288 |
| Nov 18, 2025 | 91.00 | 91.60 | 87.00 | 90.00 | 90.00 | -1.10% | 124,399 |
| Nov 17, 2025 | 93.40 | 93.40 | 90.00 | 91.00 | 91.00 | -2.36% | 5,350 |
| Nov 14, 2025 | 94.80 | 95.00 | 92.80 | 93.20 | 93.20 | 0.43% | 3,544 |
| Nov 13, 2025 | 97.00 | 97.00 | 92.40 | 92.80 | 92.80 | -3.93% | 15,467 |
| Nov 12, 2025 | 98.00 | 98.00 | 95.40 | 96.60 | 96.60 | -1.43% | 4,789 |
| Nov 10, 2025 | 97.00 | 98.00 | 96.60 | 98.00 | 98.00 | 1.03% | 1,770 |
| Nov 7, 2025 | 97.60 | 98.00 | 95.40 | 97.00 | 97.00 | 0.62% | 958 |
| Nov 6, 2025 | 96.00 | 97.00 | 94.80 | 96.40 | 96.40 | 0.42% | 3,123 |
| Nov 5, 2025 | 96.00 | 96.00 | 94.60 | 96.00 | 96.00 | - | 3,149 |
| Nov 4, 2025 | 98.00 | 98.00 | 95.80 | 96.00 | 96.00 | -2.04% | 8,046 |
| Nov 3, 2025 | 97.60 | 98.20 | 96.80 | 98.00 | 98.00 | 1.03% | 3,860 |
| Oct 31, 2025 | 97.60 | 97.80 | 95.60 | 97.00 | 97.00 | -0.61% | 965 |
| Oct 30, 2025 | 95.00 | 98.00 | 94.60 | 97.60 | 97.60 | 2.74% | 11,101 |
| Oct 29, 2025 | 94.40 | 95.40 | 94.40 | 95.00 | 95.00 | 0.21% | 2,270 |
| Oct 28, 2025 | 92.60 | 94.80 | 92.60 | 94.80 | 94.80 | 0.42% | 35,453 |
| Oct 27, 2025 | 95.00 | 95.00 | 92.60 | 94.40 | 94.40 | -1.05% | 8,895 |
| Oct 24, 2025 | 95.80 | 96.00 | 94.00 | 95.40 | 95.40 | -0.21% | 1,881 |
| Oct 23, 2025 | 96.00 | 96.80 | 95.60 | 95.60 | 95.60 | -0.21% | 1,402 |
| Oct 22, 2025 | 96.40 | 96.60 | 94.00 | 95.80 | 95.80 | -1.03% | 6,652 |
| Oct 21, 2025 | 98.00 | 98.20 | 96.20 | 96.80 | 96.80 | -2.22% | 6,613 |
| Oct 20, 2025 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | -1.00% | 1,080 |
| Oct 17, 2025 | 98.80 | 100.00 | 97.60 | 100.00 | 100.00 | 1.21% | 1,242 |
| Oct 16, 2025 | 98.80 | 100.50 | 98.00 | 98.80 | 98.80 | 0.20% | 6,867 |
| Oct 15, 2025 | 98.60 | 98.80 | 97.40 | 98.60 | 98.60 | - | 637 |
| Oct 14, 2025 | 101.50 | 101.50 | 97.20 | 98.60 | 98.60 | -2.38% | 1,302 |
| Oct 13, 2025 | 96.60 | 101.00 | 96.60 | 101.00 | 101.00 | 3.27% | 3,878 |
| Oct 10, 2025 | 99.00 | 99.00 | 96.60 | 97.80 | 97.80 | -1.01% | 2,003 |