Orzel Spolka Akcyjna (WSE:ORL)
Poland
· Delayed Price · Currency is PLN 2.600
0.00 (0.00%)
At close: Dec 3, 2025
Orzel Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 1,100 |
| Dec 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 20 |
| Dec 1, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 10 |
| Nov 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 13 |
| Nov 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 998 |
| Nov 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -7.19% | 3,992 |
| Nov 21, 2025 | 2.70 | 2.78 | 2.58 | 2.78 | 2.78 | -0.71% | 2,010 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 75 |
| Nov 19, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -2.80% | 14,939 |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 390 |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 2,798 |
| Nov 14, 2025 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -3.33% | 302 |
| Nov 13, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | - | 14 |
| Nov 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 4 |
| Nov 7, 2025 | 2.96 | 3.00 | 2.90 | 2.90 | 2.90 | -0.68% | 2,471 |
| Nov 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 3 |
| Nov 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 30 |
| Nov 4, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -3.33% | 16 |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 12 |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | 1,495 |
| Oct 27, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 24 |
| Oct 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 43 |
| Oct 20, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -4.58% | 10 |
| Oct 16, 2025 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | - | 15 |
| Oct 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 7 |
| Oct 13, 2025 | 3.18 | 3.18 | 3.04 | 3.04 | 3.04 | -4.40% | 665 |
| Oct 10, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 6.00% | 20 |
| Oct 9, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -8.54% | 657 |
| Oct 8, 2025 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -0.61% | 383 |
| Oct 7, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 639 |
| Oct 6, 2025 | 2.90 | 3.28 | 2.90 | 3.28 | 3.28 | 13.10% | 17,358 |
| Oct 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 38 |
| Oct 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.81% | 352 |
| Oct 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.44% | 5 |
| Sep 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 160 |
| Sep 22, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -5.16% | 103 |
| Sep 19, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 29 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | 179 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 5.81% | 42 |
| Sep 15, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | - | 385 |
| Sep 12, 2025 | 3.26 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 457 |
| Sep 11, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 26 |
| Sep 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 58 |
| Sep 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 39 |
| Sep 8, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 109 |
| Sep 5, 2025 | 3.30 | 3.42 | 3.30 | 3.30 | 3.30 | -3.51% | 257 |
| Sep 4, 2025 | 3.42 | 3.42 | 3.30 | 3.42 | 3.42 | - | 116 |
| Sep 3, 2025 | 3.30 | 3.42 | 3.00 | 3.42 | 3.42 | 3.64% | 1,840 |
| Sep 2, 2025 | 3.32 | 3.42 | 3.30 | 3.30 | 3.30 | -2.94% | 763 |
| Sep 1, 2025 | 2.90 | 3.40 | 2.90 | 3.40 | 3.40 | 17.24% | 5,700 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 275 |
| Aug 28, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -6.45% | 2,493 |
| Aug 27, 2025 | 3.10 | 3.10 | 2.90 | 3.10 | 3.10 | - | 357 |
| Aug 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5 |
| Aug 25, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 4.03% | 322 |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 11,244 |
| Aug 20, 2025 | 3.02 | 3.10 | 2.98 | 2.98 | 2.98 | - | 17 |
| Aug 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 460 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.97% | 45 |
| Aug 14, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | - | 459 |
| Aug 13, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 266 |
| Aug 12, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -3.87% | 336 |
| Aug 11, 2025 | 3.02 | 3.10 | 2.98 | 3.10 | 3.10 | 2.65% | 20,740 |
| Aug 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 90 |
| Aug 7, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | 1,260 |
| Aug 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 10 |
| Aug 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.90% | 10 |
| Aug 4, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -3.75% | 10,032 |
| Jul 25, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 4.58% | 6 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -6.71% | 18,022 |
| Jul 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 13,987 |
| Jul 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | 4 |
| Jul 21, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 2.44% | 110 |
| Jul 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1,000 |
| Jul 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 570 |
| Jul 16, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -7.34% | 509 |
| Jul 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 8 |
| Jul 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 10 |
| Jul 9, 2025 | 3.34 | 3.54 | 3.34 | 3.54 | 3.54 | -0.56% | 190 |
| Jul 8, 2025 | 3.36 | 3.56 | 3.32 | 3.56 | 3.56 | 7.23% | 2,024 |
| Jul 7, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | - | 5,903 |
| Jul 4, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | - | 2,040 |
| Jul 3, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.60% | 7,590 |
| Jul 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 10 |
| Jul 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 153 |
| Jun 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 15,909 |
| Jun 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.03% | 950 |
| Jun 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.68% | 40 |
| Jun 23, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -2.29% | 15,935 |
| Jun 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5,658 |
| Jun 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,544 |
| Jun 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 3,700 |
| Jun 12, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | - | 971 |
| Jun 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 56 |
| Jun 9, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.84% | 286 |
| Jun 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.57% | 20 |
| Jun 5, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -1.13% | 570 |
| Jun 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 1,310 |