Skip to main content
Orzel Spolka Akcyjna (WSE:ORL)
Poland flag Poland · Delayed Price · Currency is PLN
2.340
+0.100 (4.46%)
At close: Apr 27, 2026

Orzel Spolka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.342.342.342.342.344.46%42
Apr 24, 20262.242.242.242.242.24-4.27%27
Apr 23, 20262.342.342.342.342.34-1
Apr 22, 20262.282.342.282.342.342.63%970
Apr 21, 20262.282.282.282.282.28-44
Apr 20, 20262.282.282.202.282.28-610
Apr 16, 20262.282.282.282.282.282.70%134
Apr 14, 20262.222.222.222.222.22-1.77%1,000
Apr 10, 20262.262.262.262.262.262.73%24
Apr 8, 20262.302.302.202.202.20-7.56%9,120
Apr 7, 20262.382.382.382.382.38-100
Apr 2, 20262.302.382.302.382.383.48%14
Apr 1, 20262.302.302.302.302.30-435
Mar 31, 20262.302.302.302.302.30-3.36%870
Mar 30, 20262.302.382.302.382.388.18%925
Mar 27, 20262.302.302.202.202.20-5.17%884
Mar 26, 20262.322.322.322.322.320.87%292
Mar 25, 20262.302.302.302.302.30-0.86%1
Mar 24, 20262.322.322.322.322.320.87%1
Mar 23, 20262.402.402.262.302.30-4.17%612
Mar 20, 20262.402.402.402.402.40-24
Mar 19, 20262.362.402.362.402.401.69%1,153
Mar 18, 20262.362.362.362.362.36-422
Mar 16, 20262.262.362.262.362.36-18
Mar 12, 20262.262.362.262.362.36-17
Mar 11, 20262.362.362.262.362.36-60
Mar 10, 20262.262.362.262.362.367.27%899
Mar 9, 20262.202.202.202.202.20-10,626
Mar 5, 20262.202.202.202.202.20-966
Mar 3, 20262.262.262.202.202.20-1.79%2,116
Mar 2, 20262.282.282.242.242.24-1.75%6,631
Feb 27, 20262.282.282.282.282.28-1.72%84
Feb 26, 20262.342.342.322.322.32-0.85%7,667
Feb 24, 20262.362.402.342.342.34-0.85%4,298
Feb 23, 20262.362.362.362.362.36-2
Feb 20, 20262.362.402.362.362.36-310
Feb 17, 20262.382.382.362.362.36-2.48%1,429
Feb 16, 20262.422.422.422.422.42-20
Feb 13, 20262.382.422.362.422.42-16
Feb 12, 20262.422.422.422.422.422.54%59
Feb 11, 20262.362.362.362.362.36-1.67%3
Feb 9, 20262.402.402.402.402.401.69%2
Feb 6, 20262.362.362.362.362.36-2.48%22
Feb 5, 20262.362.422.362.422.420.83%1,369
Feb 4, 20262.382.402.382.402.40-0.83%6
Feb 3, 20262.422.422.362.422.42-33
Feb 2, 20262.422.422.362.422.42-268
Jan 30, 20262.422.422.362.422.422.54%161
Jan 29, 20262.402.402.362.362.36-5.60%15,924
Jan 28, 20262.462.502.422.502.501.63%661
Jan 27, 20262.362.462.362.462.464.24%32
Jan 26, 20262.382.382.362.362.36-4.07%50
Jan 23, 20262.462.462.462.462.463.36%4
Jan 22, 20262.382.382.382.382.38-3.25%1
Jan 21, 20262.442.482.442.462.463.36%13
Jan 20, 20262.362.482.362.382.38-4.03%93
Jan 19, 20262.482.482.482.482.48-0.80%84
Jan 15, 20262.362.502.362.502.50-489
Jan 14, 20262.502.502.502.502.503.31%50
Jan 13, 20262.502.522.422.422.42-3.97%70
Jan 12, 20262.522.522.362.522.52-147
Jan 9, 20262.642.642.502.522.52-4.55%2,660
Jan 8, 20262.542.642.542.642.64-2.94%24
Jan 7, 20262.742.742.542.722.72-0.73%40
Jan 5, 20262.522.742.522.742.74-755
Jan 2, 20262.502.982.502.742.745.38%254
Dec 30, 20252.522.602.522.602.60-3,236
Dec 29, 20252.582.602.522.602.603.17%1,591
Dec 23, 20252.582.582.522.522.52-1.56%413
Dec 22, 20252.582.582.562.562.56-0.78%2,041
Dec 19, 20252.582.582.582.582.58-0.77%1,236
Dec 17, 20252.582.602.582.602.600.78%1,061
Dec 16, 20252.582.582.582.582.58-0.77%5,676
Dec 15, 20252.582.602.582.602.60-4,291
Dec 11, 20252.582.602.582.602.600.78%199
Dec 10, 20252.602.602.582.582.58-10
Dec 8, 20252.582.582.582.582.58-0.77%140
Dec 3, 20252.582.602.582.602.60-1,100
Dec 2, 20252.602.602.602.602.600.78%20
Dec 1, 20252.582.582.582.582.58-10
Nov 27, 20252.582.582.582.582.58-13
Nov 26, 20252.582.582.582.582.58-998
Nov 25, 20252.582.582.582.582.58-7.19%3,992
Nov 21, 20252.702.782.582.782.78-0.71%2,010
Nov 20, 20252.802.802.802.802.800.72%75
Nov 19, 20252.862.862.782.782.78-2.80%14,939
Nov 18, 20252.862.862.862.862.86-390
Nov 17, 20252.862.862.862.862.86-1.38%2,798
Nov 14, 20253.003.002.862.902.90-3.33%302
Nov 13, 20252.863.002.863.003.00-14
Nov 12, 20253.003.003.003.003.003.45%4
Nov 7, 20252.963.002.902.902.90-0.68%2,471
Nov 6, 20252.922.922.922.922.92-3
Nov 5, 20252.922.922.922.922.920.69%30
Nov 4, 20252.962.962.902.902.90-3.33%16
Nov 3, 20253.003.003.003.003.003.45%12
Oct 30, 20252.902.902.902.902.90-2.68%1,495