Orange Polska S.A. OPL
GPW · Poland · Communications
PLN 14.42+0.15 (+1.05%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 14.41 | +1.05% | PLN 14.30 | PLN 14.84 | PLN 14.18 | 2.03M |
| 2026-09-30 | PLN 14.27 | +9.52% | PLN 13.14 | PLN 14.32 | PLN 13.06 | 4.79M |
| 2026-09-29 | PLN 13.02 | +0.19% | PLN 13.05 | PLN 13.28 | PLN 12.92 | 2.07M |
| 2026-09-28 | PLN 13.00 | +1.25% | PLN 12.83 | PLN 13.12 | PLN 12.83 | 1.27M |
| 2026-09-25 | PLN 12.84 | -1.08% | PLN 13.01 | PLN 13.28 | PLN 12.84 | 803.63K |
| 2026-09-24 | PLN 12.98 | -1.07% | PLN 13.10 | PLN 13.30 | PLN 12.98 | 3.79M |
| 2026-09-23 | PLN 13.12 | -3.14% | PLN 13.55 | PLN 13.56 | PLN 13.08 | 1.84M |
| 2026-09-22 | PLN 13.55 | -1.31% | PLN 13.72 | PLN 13.76 | PLN 13.42 | 1.98M |
| 2026-09-21 | PLN 13.73 | +2.12% | PLN 13.47 | PLN 13.76 | PLN 13.45 | 771.54K |
| 2026-09-18 | PLN 13.44 | -2.71% | PLN 14.05 | PLN 14.05 | PLN 13.44 | 4.51M |
| 2026-09-17 | PLN 13.81 | +1.13% | PLN 13.63 | PLN 14.05 | PLN 13.60 | 575.65K |
| 2026-09-16 | PLN 13.66 | -1.73% | PLN 13.80 | PLN 13.88 | PLN 13.66 | 735.25K |
| 2026-09-15 | PLN 13.90 | -0.64% | PLN 13.74 | PLN 13.94 | PLN 13.71 | 546.18K |
| 2026-09-14 | PLN 13.99 | +0.14% | PLN 13.88 | PLN 14.02 | PLN 13.81 | 1.52M |
| 2026-09-11 | PLN 13.97 | +1.71% | PLN 13.74 | PLN 14.10 | PLN 13.73 | 778.70K |
| 2026-09-10 | PLN 13.73 | -2.03% | PLN 14.02 | PLN 14.15 | PLN 13.73 | 1.07M |
| 2026-09-09 | PLN 14.02 | -1.37% | PLN 14.22 | PLN 14.33 | PLN 14.00 | 1.33M |
| 2026-09-08 | PLN 14.22 | +2.82% | PLN 13.90 | PLN 14.28 | PLN 13.82 | 564.99K |
| 2026-09-07 | PLN 13.82 | +0.07% | PLN 13.81 | PLN 14.07 | PLN 13.78 | 366.04K |
| 2026-09-04 | PLN 13.81 | +0.07% | PLN 13.80 | PLN 13.95 | PLN 13.73 | 383.30K |
| 2026-09-03 | PLN 13.81 | -0.79% | PLN 13.94 | PLN 14.13 | PLN 13.74 | 641.87K |
| 2026-09-02 | PLN 13.91 | +0.65% | PLN 13.82 | PLN 13.93 | PLN 13.67 | 1.19M |
| 2026-09-01 | PLN 13.82 | +0.99% | PLN 13.63 | PLN 13.87 | PLN 13.50 | 1.01M |
| 2026-08-31 | PLN 13.69 | -1.37% | PLN 13.84 | PLN 13.94 | PLN 13.63 | 1.92M |
| 2026-08-28 | PLN 13.88 | -0.14% | PLN 13.90 | PLN 13.98 | PLN 13.73 | 938.55K |
| 2026-08-27 | PLN 13.90 | -2.93% | PLN 14.26 | PLN 14.32 | PLN 13.80 | 813.42K |
| 2026-08-26 | PLN 14.32 | -1.41% | PLN 14.44 | PLN 14.57 | PLN 14.28 | 513.86K |
| 2026-08-25 | PLN 14.52 | +1.82% | PLN 14.30 | PLN 14.69 | PLN 14.16 | 1.42M |
| 2026-08-24 | PLN 14.27 | +0.71% | PLN 14.06 | PLN 14.40 | PLN 14.05 | 502.12K |
| 2026-08-21 | PLN 14.16 | +0.07% | PLN 14.45 | PLN 14.45 | PLN 14.08 | 936.30K |
| 2026-08-20 | PLN 14.15 | -2.65% | PLN 14.58 | PLN 14.60 | PLN 14.10 | 1.26M |
| 2026-08-19 | PLN 14.54 | -0.75% | PLN 14.60 | PLN 14.75 | PLN 14.30 | 770.85K |
| 2026-08-18 | PLN 14.65 | -0.34% | PLN 14.65 | PLN 14.82 | PLN 14.56 | 600.96K |
| 2026-08-17 | PLN 14.70 | -0.61% | PLN 14.79 | PLN 14.86 | PLN 14.50 | 797.76K |
| 2026-08-14 | PLN 14.79 | +2.85% | PLN 14.40 | PLN 14.90 | PLN 14.39 | 754.47K |
| 2026-08-13 | PLN 14.38 | -4.01% | PLN 14.94 | PLN 15.04 | PLN 14.35 | 1.68M |
| 2026-08-12 | PLN 14.98 | +0.54% | PLN 14.86 | PLN 15.14 | PLN 14.85 | 1.38M |
| 2026-08-11 | PLN 14.90 | -2.04% | PLN 15.16 | PLN 15.31 | PLN 14.86 | 955.14K |
| 2026-08-10 | PLN 15.21 | -1.11% | PLN 15.34 | PLN 15.40 | PLN 15.08 | 1.13M |
| 2026-08-07 | PLN 15.38 | -0.36% | PLN 15.55 | PLN 15.60 | PLN 15.33 | 920.89K |
| 2026-08-06 | PLN 15.44 | -0.77% | PLN 15.65 | PLN 15.69 | PLN 15.38 | 1.32M |
| 2026-08-05 | PLN 15.56 | -0.77% | PLN 15.68 | PLN 15.78 | PLN 15.43 | 979.24K |
| 2026-08-04 | PLN 15.68 | +1.55% | PLN 15.43 | PLN 15.81 | PLN 15.41 | 995.05K |
| 2026-08-03 | PLN 15.44 | +1.21% | PLN 15.09 | PLN 15.64 | PLN 15.07 | 1.70M |
| 2026-07-31 | PLN 15.25 | +0.46% | PLN 15.20 | PLN 15.63 | PLN 14.93 | 3.00M |
| 2026-07-30 | PLN 15.18 | -4.53% | PLN 15.90 | PLN 16.04 | PLN 15.09 | 1.61M |
| 2026-07-29 | PLN 15.90 | -2.90% | PLN 16.20 | PLN 16.46 | PLN 15.84 | 2.11M |
| 2026-07-28 | PLN 16.38 | +11.93% | PLN 14.72 | PLN 16.38 | PLN 14.32 | 2.34M |
| 2026-07-27 | PLN 14.63 | +0.48% | PLN 14.60 | PLN 14.72 | PLN 14.39 | 605.71K |
| 2026-07-24 | PLN 14.56 | +0.24% | PLN 14.51 | PLN 14.72 | PLN 14.42 | 853.41K |
| 2026-07-23 | PLN 14.52 | -1.19% | PLN 14.66 | PLN 14.78 | PLN 14.42 | 962.40K |
| 2026-07-22 | PLN 14.70 | -0.44% | PLN 14.76 | PLN 14.81 | PLN 14.53 | 1.20M |
| 2026-07-21 | PLN 14.77 | +1.16% | PLN 14.62 | PLN 14.77 | PLN 14.53 | 1.21M |
| 2026-07-20 | PLN 14.60 | +0.52% | PLN 14.45 | PLN 14.70 | PLN 14.43 | 967.62K |
| 2026-07-17 | PLN 14.52 | +1.65% | PLN 14.28 | PLN 14.52 | PLN 14.15 | 840.10K |
| 2026-07-16 | PLN 14.28 | -1.48% | PLN 14.50 | PLN 14.50 | PLN 14.28 | 741.14K |
| 2026-07-15 | PLN 14.50 | -0.03% | PLN 14.48 | PLN 14.53 | PLN 14.39 | 1.95M |
| 2026-07-14 | PLN 14.51 | -0.65% | PLN 14.73 | PLN 14.73 | PLN 14.45 | 1.11M |
| 2026-07-13 | PLN 14.60 | +3.18% | PLN 14.20 | PLN 14.73 | PLN 14.12 | 1.12M |
| 2026-07-10 | PLN 14.15 | +2.69% | PLN 13.81 | PLN 14.20 | PLN 13.81 | 1.36M |
| 2026-07-09 | PLN 13.78 | -1.18% | PLN 13.94 | PLN 14.02 | PLN 13.77 | 1.11M |
| 2026-07-08 | PLN 13.94 | -1.06% | PLN 14.10 | PLN 14.11 | PLN 13.60 | 1.31M |
| 2026-07-07 | PLN 14.10 | -0.81% | PLN 14.17 | PLN 14.17 | PLN 13.92 | 1.22M |
| 2026-07-06 | PLN 14.21 | -1.11% | PLN 14.37 | PLN 14.44 | PLN 13.96 | 837.89K |
| 2026-07-03 | PLN 14.37 | +0.28% | PLN 14.33 | PLN 14.37 | PLN 14.13 | 456.09K |
| 2026-07-02 | PLN 14.33 | +0.70% | PLN 14.22 | PLN 14.39 | PLN 14.10 | 785.86K |
| 2026-07-01 | PLN 14.23 | -0.63% | PLN 14.34 | PLN 15.50 | PLN 14.15 | 1.45M |
| 2026-06-30 | PLN 14.32 | -0.76% | PLN 14.55 | PLN 14.69 | PLN 14.30 | 1.77M |
| 2026-06-29 | PLN 14.43 | -1.33% | PLN 14.50 | PLN 14.59 | PLN 14.28 | 892.16K |
| 2026-06-26 | PLN 14.63 | +0.72% | PLN 14.50 | PLN 14.66 | PLN 14.34 | 960.07K |
| 2026-06-25 | PLN 14.52 | +0.17% | PLN 14.84 | PLN 14.84 | PLN 14.36 | 1.05M |
| 2026-06-24 | PLN 14.49 | -4.35% | PLN 15.29 | PLN 15.29 | PLN 14.40 | 1.10M |
| 2026-06-23 | PLN 15.15 | -4.08% | PLN 15.18 | PLN 15.39 | PLN 15.01 | 1.40M |
| 2026-06-22 | PLN 15.80 | -1.83% | PLN 15.98 | PLN 16.10 | PLN 15.77 | 2.29M |
| 2026-06-19 | PLN 16.09 | +3.31% | PLN 15.57 | PLN 16.09 | PLN 15.47 | 2.60M |
| 2026-06-18 | PLN 15.58 | +1.83% | PLN 15.18 | PLN 15.63 | PLN 15.10 | 2.14M |
| 2026-06-17 | PLN 15.30 | -2.61% | PLN 15.54 | PLN 15.66 | PLN 15.15 | 1.75M |
| 2026-06-16 | PLN 15.71 | -1.26% | PLN 15.85 | PLN 15.97 | PLN 15.63 | 1.31M |
| 2026-06-15 | PLN 15.91 | -0.28% | PLN 15.95 | PLN 16.19 | PLN 15.82 | 828.19K |
| 2026-06-12 | PLN 15.95 | -0.41% | PLN 16.05 | PLN 16.14 | PLN 15.84 | 3.51M |
| 2026-06-11 | PLN 16.02 | +0.85% | PLN 15.89 | PLN 16.02 | PLN 15.74 | 1.02M |
| 2026-06-10 | PLN 15.89 | +0.47% | PLN 15.90 | PLN 15.91 | PLN 15.50 | 1.23M |
| 2026-06-09 | PLN 15.81 | -0.16% | PLN 15.92 | PLN 16.02 | PLN 15.76 | 1.11M |
| 2026-06-08 | PLN 15.84 | +0.51% | PLN 15.69 | PLN 15.91 | PLN 15.50 | 1.40M |
| 2026-06-05 | PLN 15.76 | +0.35% | PLN 15.80 | PLN 15.81 | PLN 15.46 | 1.67M |
| 2026-06-03 | PLN 15.70 | -1.38% | PLN 15.90 | PLN 16.08 | PLN 15.66 | 2.11M |
| 2026-06-02 | PLN 15.92 | +1.08% | PLN 15.78 | PLN 16.50 | PLN 15.75 | 2.78M |
| 2026-06-01 | PLN 15.75 | -3.08% | PLN 16.44 | PLN 16.44 | PLN 15.70 | 964.16K |
| 2026-05-29 | PLN 16.25 | -1.13% | PLN 16.45 | PLN 16.50 | PLN 16.20 | 2.19M |
| 2026-05-28 | PLN 16.43 | +2.08% | PLN 16.13 | PLN 16.43 | PLN 15.98 | 986.01K |