ORGANIC Farma Zdrowia S.A. (WSE:ORG)
Poland
· Delayed Price · Currency is PLN 8.80
-0.40 (-4.35%)
At close: Mar 5, 2026
ORGANIC Farma Zdrowia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -4.35% | 3 |
| Mar 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Mar 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Mar 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Feb 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Feb 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Feb 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Feb 24, 2026 | 9.20 | 9.20 | 8.80 | 9.20 | 9.20 | - | 20 |
| Feb 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Feb 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 5 |
| Feb 17, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | 15 |
| Feb 13, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | -1.10% | 2 |
| Feb 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 69 |
| Feb 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Feb 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 9 |
| Jan 29, 2026 | 9.70 | 9.70 | 9.20 | 9.20 | 9.20 | -5.15% | 285 |
| Jan 28, 2026 | 9.70 | 9.70 | 9.40 | 9.70 | 9.70 | - | 30 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.00% | 53 |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 315 |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 170 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 10 |
| Jan 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 10 |
| Jan 20, 2026 | 12.00 | 12.00 | 11.30 | 11.30 | 11.30 | -1.74% | 13 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 4 |
| Jan 15, 2026 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 1.69% | 13 |
| Jan 14, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 7.27% | 7 |
| Jan 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Jan 12, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -0.90% | 115 |
| Jan 9, 2026 | 11.80 | 11.80 | 11.10 | 11.10 | 11.10 | -2.63% | 16 |
| Jan 8, 2026 | 12.40 | 12.40 | 11.40 | 11.40 | 11.40 | -12.31% | 300 |
| Jan 7, 2026 | 13.00 | 13.00 | 12.40 | 13.00 | 13.00 | 4.00% | 46 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -7.41% | 52 |
| Jan 2, 2026 | 13.50 | 13.50 | 11.00 | 13.50 | 13.50 | - | 141 |
| Dec 30, 2025 | 12.00 | 13.50 | 12.00 | 13.50 | 13.50 | 8.00% | 222 |
| Dec 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Dec 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 4 |
| Dec 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 2 |
| Dec 15, 2025 | 10.90 | 12.50 | 10.90 | 12.50 | 12.50 | 19.05% | 137 |
| Dec 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -6.25% | 15 |
| Dec 8, 2025 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | -2.61% | 62 |
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 1 |
| Dec 3, 2025 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 1.74% | 15 |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 1 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 6.36% | 2 |
| Nov 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 2 |
| Nov 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | 24 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 12 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Nov 18, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 9.09% | 128 |
| Nov 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 105 |
| Nov 13, 2025 | 11.60 | 12.00 | 11.00 | 12.00 | 12.00 | 3.45% | 83 |
| Nov 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 5 |
| Nov 7, 2025 | 11.20 | 11.60 | 10.70 | 11.60 | 11.60 | 4.50% | 143 |
| Nov 5, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -9.02% | 27 |
| Nov 4, 2025 | 11.50 | 12.20 | 11.50 | 12.20 | 12.20 | 15.09% | 78 |
| Nov 3, 2025 | 11.00 | 13.00 | 10.60 | 10.60 | 10.60 | -1.85% | 366 |
| Oct 31, 2025 | 10.20 | 11.20 | 9.70 | 10.80 | 10.80 | 6.93% | 738 |
| Oct 30, 2025 | 10.30 | 10.30 | 9.50 | 10.10 | 10.10 | -2.88% | 225 |
| Oct 29, 2025 | 9.45 | 10.70 | 9.45 | 10.40 | 10.40 | 10.64% | 494 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2 |
| Oct 27, 2025 | 9.45 | 9.45 | 9.00 | 9.40 | 9.40 | -0.53% | 64 |
| Oct 24, 2025 | 7.95 | 9.50 | 7.95 | 9.45 | 9.45 | 18.87% | 11,701 |
| Oct 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 100 |
| Oct 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 100 |
| Oct 21, 2025 | 7.50 | 8.00 | 7.50 | 7.90 | 7.90 | 5.33% | 450 |
| Oct 20, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -2.60% | 12 |
| Oct 16, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 5 |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3 |
| Oct 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3 |
| Oct 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,403 |
| Oct 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Oct 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 128 |
| Oct 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 5 |
| Oct 1, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 42 |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Sep 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Sep 26, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -5.88% | 540 |
| Sep 25, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 5.59% | 64 |
| Sep 23, 2025 | 8.20 | 8.50 | 8.05 | 8.05 | 8.05 | -4.17% | 101 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 5 |
| Sep 19, 2025 | 8.40 | 8.40 | 6.80 | 8.40 | 8.40 | 0.60% | 672 |
| Sep 17, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 4.37% | 21 |
| Sep 16, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -4.76% | 150 |
| Sep 11, 2025 | 8.20 | 8.40 | 8.10 | 8.40 | 8.40 | - | 3,061 |
| Sep 10, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 34 |
| Sep 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | 200 |