Oponeo.pl S.A.(PL:OPN)
zł 103.80+0.80 (+1.96%)
PL:OPN
Oponeo.pl S.A. historical prices
zł 103.80
At close:+0.80 (+1.96%)
Oponeo.pl S.A. (OPN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 102.80 | 104.00 | 101.80 | 103.80 | 103.80 | +1.96% | 2,106 | 0.39 |
| Nov 09, 2026 | 101.40 | 103.00 | 99.50 | 103.00 | 103.00 | +1.18% | 1,615 | 0.29 |
| Nov 06, 2026 | 100.20 | 101.80 | 99.00 | 101.80 | 101.80 | -0.20% | 1,154 | 0.21 |
| Nov 05, 2026 | 102.20 | 103.40 | 101.00 | 102.00 | 102.00 | 0.00% | 3,118 | 0.56 |
| Nov 04, 2026 | 99.20 | 102.00 | 98.80 | 102.00 | 102.00 | +2.00% | 1,189 | 0.21 |
| Nov 03, 2026 | 100.00 | 100.00 | 97.20 | 100.00 | 100.00 | 0.00% | 3,782 | 0.67 |
| Nov 02, 2026 | 101.80 | 101.80 | 97.50 | 100.00 | 100.00 | 0.00% | 4,684 | 0.83 |
| Oct 30, 2026 | 102.60 | 102.80 | 99.00 | 100.00 | 100.00 | -2.91% | 8,067 | 1.42 |
| Oct 29, 2026 | 102.60 | 103.40 | 102.00 | 103.00 | 103.00 | +1.38% | 2,062 | 0.36 |
| Oct 28, 2026 | 101.40 | 103.80 | 101.40 | 101.60 | 101.60 | 0.00% | 3,526 | 0.62 |
| Oct 27, 2026 | 103.60 | 103.60 | 101.60 | 101.60 | 101.60 | -1.93% | 1,856 | 0.32 |
| Oct 26, 2026 | 103.60 | 104.00 | 101.20 | 103.60 | 103.60 | 0.00% | 1,721 | 0.30 |
| Oct 23, 2026 | 103.00 | 104.80 | 102.00 | 103.60 | 103.60 | +0.19% | 1,495 | 0.25 |
| Oct 22, 2026 | 105.00 | 105.20 | 102.00 | 103.40 | 103.40 | -1.52% | 6,366 | 1.10 |
| Oct 21, 2026 | 107.00 | 107.00 | 104.80 | 105.00 | 105.00 | 0.00% | 679 | 0.10 |
| Oct 20, 2026 | 105.80 | 105.80 | 104.80 | 105.00 | 105.00 | -0.94% | 2,275 | 0.34 |
| Oct 19, 2026 | 107.80 | 107.80 | 104.40 | 106.00 | 106.00 | -1.30% | 7,536 | 1.15 |
| Oct 16, 2026 | 105.60 | 107.40 | 105.40 | 107.40 | 107.40 | +1.90% | 2,062 | 0.31 |
| Oct 15, 2026 | 107.00 | 107.60 | 105.40 | 105.40 | 105.40 | -1.50% | 4,169 | 0.62 |
| Oct 14, 2026 | 106.80 | 108.20 | 105.60 | 107.00 | 107.00 | +0.94% | 4,428 | 0.64 |
| Oct 13, 2026 | 107.40 | 107.80 | 105.80 | 106.00 | 106.00 | -1.49% | 6,033 | 0.88 |
| Oct 12, 2026 | 107.20 | 107.80 | 106.20 | 107.60 | 107.60 | +0.75% | 4,213 | 0.62 |
| Oct 09, 2026 | 107.00 | 107.40 | 106.00 | 106.80 | 106.80 | 0.00% | 2,022 | 0.29 |
| Oct 08, 2026 | 106.00 | 107.00 | 105.40 | 106.80 | 106.80 | +1.33% | 3,847 | 0.55 |
| Oct 07, 2026 | 106.00 | 108.00 | 105.20 | 105.40 | 105.40 | -2.41% | 5,461 | 0.69 |
| Oct 06, 2026 | 106.20 | 108.00 | 105.60 | 108.00 | 108.00 | +1.69% | 2,504 | 0.31 |
| Oct 05, 2026 | 105.80 | 107.20 | 103.40 | 106.20 | 106.20 | +0.38% | 2,889 | 0.32 |
| Oct 02, 2026 | 105.20 | 106.60 | 104.60 | 105.80 | 105.80 | +0.57% | 4,664 | 0.52 |
| Oct 01, 2026 | 107.00 | 107.60 | 104.20 | 105.20 | 105.20 | -1.68% | 5,763 | 0.65 |
| Sep 30, 2026 | 107.80 | 108.20 | 107.00 | 107.00 | 107.00 | -0.74% | 3,514 | 0.40 |
| Sep 29, 2026 | 108.00 | 108.40 | 106.40 | 107.80 | 107.80 | -0.19% | 4,291 | 0.49 |
| Sep 28, 2026 | 107.60 | 108.00 | 106.40 | 108.00 | 108.00 | +1.50% | 4,267 | 0.48 |
| Sep 25, 2026 | 107.60 | 107.60 | 104.20 | 106.40 | 106.40 | 0.00% | 4,628 | 0.53 |
| Sep 24, 2026 | 108.20 | 108.40 | 106.20 | 106.40 | 106.40 | -1.85% | 2,956 | 0.32 |
| Sep 23, 2026 | 109.40 | 111.00 | 106.60 | 108.40 | 108.40 | 0.00% | 8,834 | 0.98 |
| Sep 22, 2026 | 107.00 | 110.00 | 106.40 | 108.40 | 108.40 | +1.31% | 5,707 | 0.63 |
| Sep 21, 2026 | 104.80 | 109.60 | 104.00 | 107.00 | 107.00 | +2.88% | 20,090 | 2.29 |
| Sep 18, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.38% | 11,682 | 1.35 |
| Sep 17, 2026 | 102.00 | 104.40 | 101.60 | 104.40 | 104.40 | +2.15% | 10,434 | 1.21 |
| Sep 16, 2026 | 103.40 | 103.40 | 102.20 | 102.20 | 102.20 | -0.20% | 2,057 | 0.24 |
| Sep 15, 2026 | 102.80 | 104.60 | 102.20 | 102.40 | 102.40 | -0.78% | 1,866 | 0.21 |
| Sep 14, 2026 | 105.00 | 106.20 | 102.60 | 103.20 | 103.20 | -1.71% | 3,223 | 0.36 |
| Sep 11, 2026 | 104.60 | 106.40 | 103.40 | 105.00 | 105.00 | +1.16% | 6,870 | 0.76 |
| Sep 10, 2026 | 106.00 | 106.00 | 102.20 | 103.80 | 103.80 | -2.08% | 2,385 | 0.25 |
| Sep 09, 2026 | 103.60 | 106.40 | 102.40 | 106.00 | 106.00 | +2.32% | 12,867 | 1.32 |
| Sep 08, 2026 | 101.60 | 104.00 | 100.40 | 103.60 | 103.60 | +2.17% | 10,508 | 1.06 |
| Sep 07, 2026 | 102.20 | 102.80 | 101.00 | 101.40 | 101.40 | -0.78% | 4,262 | 0.42 |
| Sep 04, 2026 | 103.00 | 104.20 | 101.80 | 102.20 | 102.20 | -0.39% | 3,930 | 0.38 |
| Sep 03, 2026 | 104.40 | 104.80 | 101.60 | 102.60 | 102.60 | -0.58% | 2,590 | 0.25 |
| Sep 02, 2026 | 101.00 | 103.60 | 100.00 | 103.20 | 103.20 | +2.18% | 5,848 | 0.56 |
