Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Orange Polska S.A. (TPA1.F)

2.2630
+0.0330
+(1.48%)
As of 8:07:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20252.26302.26302.26302.26302.263015
May 2, 20252.23002.23002.23002.23002.230015
Apr 30, 20252.22302.22302.22302.22302.2230-
Apr 29, 20252.22602.22602.22602.22602.2260-
Apr 28, 20252.19302.19302.19302.19302.1930-
Apr 25, 20252.21602.27302.21602.27302.2730450
Apr 24, 20252.22102.22102.22102.22102.2210-
Apr 23, 20252.21102.21102.21102.21102.2110-
Apr 22, 20252.19002.19002.19002.19002.1900-
Apr 17, 20252.16702.18602.16702.18602.18601,054
Apr 16, 20252.13402.22002.13402.22002.2200200
Apr 15, 20252.11902.22102.11902.22102.22102,000
Apr 14, 20252.13702.19702.13702.19702.1970540
Apr 11, 20252.06402.06402.06402.06402.0640-
Apr 10, 20251.98751.98751.98751.98751.9875-
Apr 9, 20252.02602.02602.02602.02602.0260-
Apr 8, 20251.96551.96551.96551.96551.9655-
Apr 7, 20251.98101.98101.98101.98101.9810-
Apr 4, 20252.14002.14002.14002.14002.14001,400
Apr 3, 20252.14002.14002.14002.14002.1400-
Apr 2, 20252.11402.11402.11402.11402.1140-
Apr 1, 20252.05802.05802.05802.05802.0580-
Mar 31, 20252.08702.08702.08702.08702.0870-
Mar 28, 20252.07602.07602.07602.07602.0760-
Mar 27, 20252.06602.06602.06602.06602.0660-
Mar 26, 20252.11802.11802.11802.11802.1180-
Mar 25, 20252.11202.11202.11202.11202.1120-
Mar 24, 20252.09002.09002.09002.09002.0900-
Mar 21, 20252.05702.05702.05702.05702.0570-
Mar 20, 20252.07202.07202.07202.07202.0720-
Mar 19, 20252.13002.13002.13002.13002.1300-
Mar 18, 20252.10202.11302.10202.11302.11301,150
Mar 17, 20252.17302.17302.10102.16902.16902,625
Mar 14, 20252.05502.17602.05502.17602.17601,000
Mar 13, 20251.99751.99751.99751.99751.9975-
Mar 12, 20252.03402.11502.03402.11502.11504,000
Mar 11, 20252.03202.07002.03202.07002.07001,897
Mar 10, 20252.02502.02502.02502.02502.0250-
Mar 7, 20252.02202.02202.02202.02202.0220-
Mar 6, 20251.97301.97301.97301.97301.9730-
Mar 5, 20251.94651.94651.94651.94651.9465-
Mar 4, 20251.97851.97851.97851.97851.9785-
Mar 3, 20251.94351.97701.94351.97701.977060
Feb 28, 20251.94452.00801.94452.00802.00801,000
Feb 27, 20252.05002.05302.05002.05302.0530675
Feb 26, 20251.95251.95251.95251.95251.9525-
Feb 25, 20251.94001.94001.94001.94001.9400-
Feb 24, 20251.95652.01901.95652.01802.0180154
Feb 21, 20251.93101.93101.93101.93101.9310-
Feb 20, 20251.94601.94601.94601.94601.9460-
Feb 19, 20251.99751.99751.99751.99751.9975-
Feb 18, 20251.96702.04801.96702.04802.0480854
Feb 17, 20251.98052.04801.98052.04802.04802,000
Feb 14, 20251.97451.97451.97451.97451.9745-
Feb 13, 20251.90002.03501.90002.03502.03501,150
Feb 12, 20251.88951.88951.88951.88951.8895-
Feb 11, 20251.86451.97101.86451.97051.97051,544
Feb 10, 20251.84651.84651.84651.84651.8465-
Feb 7, 20251.84701.84701.84701.84701.8470-
Feb 6, 20251.86001.86001.86001.86001.860055
Feb 5, 20251.86001.86001.86001.86001.8600-
Feb 4, 20251.86001.86001.86001.86001.8600-
Feb 3, 20251.86001.86001.86001.86001.8600-
Jan 31, 20251.86001.86001.86001.86001.8600-
Jan 30, 20251.81151.81151.81151.81151.8115-
Jan 29, 20251.83001.83001.83001.83001.8300-
Jan 28, 20251.81251.81251.81251.81251.8125-
Jan 27, 20251.74651.74651.74651.74651.7465-
Jan 24, 20251.72601.72601.72601.72601.7260-
Jan 23, 20251.72101.72101.72101.72101.7210-
Jan 22, 20251.69401.69401.69401.69401.6940-
Jan 21, 20251.68701.68701.68701.68701.6870-
Jan 20, 20251.70351.76001.70351.76001.7600329
Jan 17, 20251.67401.77801.67401.77801.77806
Jan 16, 20251.67001.75051.67001.75051.75051,897
Jan 15, 20251.63351.63351.63351.63351.6335-
Jan 14, 20251.63501.63501.63501.63501.6350-
Jan 13, 20251.64451.71001.64451.71001.710022
Jan 10, 20251.66701.66701.66701.66701.6670-
Jan 9, 20251.66651.66651.66651.66651.6665-
Jan 8, 20251.69151.69151.69151.69151.6915-
Jan 7, 20251.70401.77001.70401.77001.770060
Jan 6, 20251.69651.69651.69651.69651.6965-
Jan 3, 20251.71201.71201.71201.71201.7120-
Jan 2, 20251.68101.68101.68101.68101.6810-
Dec 30, 20241.70551.70551.70551.70551.7055-
Dec 27, 20241.67251.67251.67251.67251.6725-
Dec 23, 20241.69751.69751.67901.67901.6790342
Dec 20, 20241.69751.69751.69751.69751.6975-
Dec 19, 20241.68951.68951.68951.68951.6895-
Dec 18, 20241.69501.69501.69501.69501.6950-
Dec 17, 20241.74351.74351.74351.74351.7435-
Dec 16, 20241.74851.74851.74851.74851.7485-
Dec 13, 20241.73901.73901.73901.73901.7390-
Dec 12, 20241.72551.72551.72551.72551.7255-
Dec 11, 20241.74001.74001.72451.72451.7245600
Dec 10, 20241.76601.76601.76601.76601.7660-
Dec 9, 20241.78251.86001.78251.86001.8600704
Dec 6, 20241.75801.75801.75801.75801.7580-
Dec 5, 20241.75901.75901.75901.75901.7590-
Dec 4, 20241.73051.73051.73051.73051.7305-
Dec 3, 20241.75751.75751.75751.75751.7575-
Dec 2, 20241.74401.74401.74401.74401.7440100
Nov 29, 20241.73151.73151.73151.73151.7315-
Nov 28, 20241.74401.74401.72551.72551.72551,105
Nov 27, 20241.74801.74801.74801.74801.7480-
Nov 26, 20241.75951.75951.75951.75951.7595-
Nov 25, 20241.74151.77251.74151.77251.772510
Nov 22, 20241.70501.70501.70501.70501.70501,000
Nov 21, 20241.70801.70801.70801.70801.7080-
Nov 20, 20241.71101.71101.71101.71101.7110-
Nov 19, 20241.74251.74251.74251.74251.7425-
Nov 18, 20241.71801.71801.71801.71801.7180-
Nov 15, 20241.74701.74701.74701.74701.7470-
Nov 14, 20241.71901.71901.71901.71901.7190-
Nov 13, 20241.72051.72051.72051.72051.7205-
Nov 12, 20241.73451.73451.73451.73451.7345-
Nov 11, 20241.74751.74751.74751.74751.7475-
Nov 8, 20241.74051.74051.74051.74051.7405-
Nov 7, 20241.70001.70001.70001.70001.7000-
Nov 6, 20241.74801.74801.74801.74801.7480-
Nov 5, 20241.79201.79201.79201.79201.7920-
Nov 4, 20241.74201.74201.74201.74201.7420-
Nov 1, 20241.73951.73951.73951.73951.7395-
Oct 31, 20241.75401.75401.75401.75401.7540-
Oct 30, 20241.79551.79551.79551.79551.7955-
Oct 29, 20241.80101.80101.80101.80101.8010-
Oct 28, 20241.78601.78601.78601.78601.7860-
Oct 25, 20241.80701.80701.80701.80701.8070-
Oct 24, 20241.83401.83401.83401.83401.8340-
Oct 23, 20241.86601.86601.86601.86601.8660-
Oct 22, 20241.90151.90151.90151.90151.9015-
Oct 21, 20241.91351.91351.91351.91351.9135-
Oct 18, 20241.91601.91601.91601.91601.9160-
Oct 17, 20241.95801.99751.95801.99751.99758
Oct 16, 20241.89751.89751.89751.89751.8975-
Oct 15, 20241.87551.87551.87551.87551.8755-
Oct 14, 20241.89951.89951.89951.89951.8995-
Oct 11, 20241.89601.89601.89601.89601.8960-
Oct 10, 20241.92051.92051.92051.92051.9205-
Oct 9, 20241.95001.95001.95001.95001.9500-
Oct 8, 20241.92001.92001.92001.92001.9200-
Oct 7, 20241.90401.90401.90401.90401.9040-
Oct 4, 20241.87051.90351.87051.90351.903513
Oct 3, 20241.88601.88601.88601.88601.8860-
Oct 2, 20241.91651.91651.91651.91651.9165-
Oct 1, 20241.93652.00201.93652.00202.00201,000
Sep 30, 20241.95902.01401.95902.01402.014013
Sep 27, 20241.97201.97201.97201.97201.9720-
Sep 26, 20241.99151.99151.99151.99151.9915-
Sep 25, 20242.00302.00302.00302.00302.0030-
Sep 24, 20241.98001.98001.98001.98001.9800-
Sep 23, 20241.95702.00001.95702.00002.0000300
Sep 20, 20241.98501.98501.98501.98501.9850-
Sep 19, 20241.99551.99551.99551.99551.9955-
Sep 18, 20242.05102.05102.05102.05102.0510-
Sep 17, 20242.04402.04402.04402.04402.0440-
Sep 16, 20242.05002.05002.05002.05002.0500-
Sep 13, 20242.05002.05002.05002.05002.0500-
Sep 12, 20242.05002.05002.05002.05002.0500-
Sep 11, 20242.00402.00402.00402.00402.0040-
Sep 10, 20242.01502.01502.01502.01502.0150-
Sep 9, 20241.98951.98951.98951.98951.9895500
Sep 6, 20242.00402.00402.00402.00402.0040-
Sep 5, 20242.07002.07002.07002.07002.07001,500
Sep 4, 20242.00002.00002.00002.00002.0000-
Sep 3, 20242.02902.02902.02902.02902.0290-
Sep 2, 20241.98201.98201.98201.98201.9820-
Aug 30, 20241.99051.99051.99051.99051.9905-
Aug 29, 20241.97151.97151.97151.97151.9715-
Aug 28, 20241.97601.97601.97601.97601.9760-
Aug 27, 20241.97201.97201.97101.97101.97101,045
Aug 26, 20241.91901.91901.91901.91901.9190-
Aug 23, 20241.89651.89651.89651.89651.8965-
Aug 22, 20241.89901.89901.89901.89901.8990-
Aug 21, 20241.85301.85301.85301.85301.8530-
Aug 20, 20241.88551.88551.88551.88551.8855-
Aug 19, 20241.87251.87251.87251.87251.8725-
Aug 16, 20241.86151.86151.86151.86151.8615-
Aug 15, 20241.85901.85901.85901.85901.8590-
Aug 14, 20241.85801.86251.85801.86251.86251,500
Aug 13, 20241.85301.85301.85301.85301.8530-
Aug 12, 20241.79451.79451.79451.79451.7945-
Aug 9, 20241.81951.81951.81951.81951.8195-
Aug 8, 20241.80451.80451.80451.80451.8045-
Aug 7, 20241.80501.88651.80501.88651.88653,246
Aug 6, 20241.76201.76201.76201.76201.7620-
Aug 5, 20241.75651.75651.75651.75651.7565-
Aug 2, 20241.78101.78101.78101.78101.7810-
Aug 1, 20241.80801.80801.80801.80801.8080-
Jul 31, 20241.78801.78801.78801.78801.7880-
Jul 30, 20241.77201.77201.77201.77201.7720-
Jul 29, 20241.78951.78951.78951.78951.7895-
Jul 26, 20241.77401.77401.77401.77401.7740-
Jul 25, 20241.75501.75501.75501.75501.7550-
Jul 24, 20241.76251.76251.76251.76251.7625-
Jul 23, 20241.79401.79401.79401.79401.7940-
Jul 22, 20241.78251.78251.78251.78251.7825-
Jul 19, 20241.78401.78401.78401.78401.7840-
Jul 18, 20241.75401.75401.75401.75401.7540-
Jul 17, 20241.77551.77551.77551.77551.7755-
Jul 16, 20241.82951.82951.82951.82951.8295-
Jul 15, 20241.84801.84801.84801.84801.8480-
Jul 12, 20241.82101.82101.82101.82101.8210-
Jul 11, 20241.80051.80051.80051.80051.8005-
Jul 10, 20241.81351.81351.81351.81351.8135-
Jul 9, 20241.81551.89751.81551.89751.89758
Jul 8, 20241.82551.82551.82551.82551.8255-
Jul 5, 20241.81151.81151.81151.81151.8115-
Jul 4, 20241.80551.81001.80551.81001.81001,500
Jul 3, 20241.80051.80051.80051.80051.8005-
Jul 2, 20241.82801.82801.82801.82801.8280-
Jul 1, 20241.76551.76551.76551.76551.7655-
Jun 28, 20241.75851.75851.75851.75851.7585-
Jun 27, 20241.79351.88651.79351.88651.8865453
Jun 26, 20241.74201.74201.74201.74201.7420-
Jun 25, 2024 0.1124544 Dividend
Jun 25, 20241.83501.83501.82301.82301.823010
Jun 24, 20241.84751.84751.84751.84751.3675-
Jun 21, 20241.83751.83751.83751.83751.3601-
Jun 20, 20241.81901.81901.81901.81901.3464-
Jun 19, 20241.79651.79651.79651.79651.3298-
Jun 18, 20241.81701.81701.81701.81701.3449-
Jun 17, 20241.77951.90551.77951.90551.4104281
Jun 14, 20241.77401.85751.77401.85751.37491,500
Jun 13, 20241.83401.83401.83401.83401.3575-
Jun 12, 20241.78501.78501.78501.78501.3212-
Jun 11, 20241.82801.89301.82801.89301.4012442
Jun 10, 20241.85051.85051.85051.85051.3697-
Jun 7, 20241.90201.90201.90201.90201.4078-
Jun 6, 20241.88801.88801.88801.88801.3975-
Jun 5, 20241.87401.97001.87401.97001.4582607
Jun 4, 20241.90101.90101.90101.90101.4071-
Jun 3, 20241.88301.88301.88301.88301.3938-
May 31, 20241.83901.83901.83901.83901.3612-
May 30, 20241.83801.83801.83801.83801.3605-
May 29, 20241.90251.90251.90251.90251.4082-
May 28, 20241.93301.93301.90001.90001.4064200
May 27, 20241.94751.94751.94751.94751.4415-
May 24, 20241.91901.91901.91901.91901.4204-
May 23, 20241.93251.93251.93251.93251.4304-
May 22, 20241.96001.96001.96001.96001.4508-
May 21, 20241.97951.97951.97951.97951.4652-
May 20, 20241.98551.98551.98551.98551.4696-
May 17, 20241.96151.96151.96151.96151.4519-
May 16, 20241.96101.96101.96101.96101.4515-
May 15, 20241.93401.93401.93401.93401.4315-
May 14, 20241.90001.90001.90001.90001.4064-
May 13, 20241.87201.87201.87201.87201.3856-
May 10, 20241.88251.97551.88251.97551.4622150
May 9, 20241.83501.83501.83501.83501.3582-
May 8, 20241.83101.83101.83101.83101.3553-
May 7, 20241.86651.93601.86651.93601.433030
May 6, 20241.80051.80051.80051.80051.3327-