Skip to main content
logo
Orlen S.A. (FRA:PKY1)
Germany flag Germany · Delayed Price · Currency is EUR
23.89
-0.04 (-0.17%)
At close: Jan 5, 2026

Orlen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202622.0022.8322.0022.8322.831.44%1,026
Jan 8, 202623.5123.5122.5022.5022.50-5.90%358
Jan 7, 202623.7023.9123.2223.9123.91-0.31%416
Jan 6, 202623.8723.9923.7123.9923.990.42%840
Jan 5, 202623.9123.9123.8923.8923.89-0.17%615
Jan 2, 202623.3823.9323.3823.9323.935.00%220
Dec 30, 202522.3622.9222.3622.7922.792.38%1,028
Dec 29, 202522.0322.4022.0322.2622.26-0.11%366
Dec 23, 202522.2622.4122.0022.2822.280.13%8,573
Dec 22, 202522.0522.6922.0522.2522.252.25%2,308
Dec 19, 202521.7621.7621.7621.7621.76-1.18%-
Dec 18, 202521.7322.0221.7322.0222.02-0.07%104
Dec 17, 202521.9622.0421.8622.0422.040.36%325
Dec 16, 202522.3322.3321.9621.9621.96-2.31%499
Dec 15, 202522.3722.4822.3422.4822.480.65%1,152
Dec 12, 202522.6822.6822.2522.3322.33-1.54%1,285
Dec 11, 202521.7922.6821.7922.6822.683.80%436
Dec 10, 202521.7021.8521.6021.8521.85-0.23%14,568
Dec 9, 202521.4021.9021.4021.9021.900.37%890
Dec 8, 202521.4521.8221.3621.8221.820.48%2,584
Dec 5, 202521.5321.7221.3621.7221.720.98%366
Dec 4, 202521.5121.9021.5121.5121.51-1.24%794
Dec 3, 202521.8722.0521.7221.7821.78-0.98%3,211
Dec 2, 202522.1122.2221.9921.9921.99-0.66%475
Dec 1, 202522.3222.6522.1022.1422.141.14%536
Nov 28, 202522.0022.0021.7821.8921.89-1.33%1,073
Nov 27, 202521.8222.3621.8222.1822.18-1.42%2,126
Nov 26, 202522.5022.5822.3122.5022.50-0.35%1,570
Nov 25, 202522.6622.7822.5822.5822.58-0.44%32
Nov 24, 202523.4223.4222.6822.6822.68-2.62%7,031
Nov 21, 202523.1623.2923.0723.2923.299.16%2,969
Nov 20, 202523.9523.9521.3421.3421.34-12.51%1,448
Nov 19, 202523.5424.3923.5424.3924.393.22%832
Nov 18, 202524.1624.1623.6323.6323.63-2.17%822
Nov 17, 202524.4124.8024.1524.1524.15-0.12%5,282
Nov 14, 202524.5524.5524.1824.1824.18-2.48%61
Nov 13, 202524.5524.8024.5524.8024.800.38%100
Nov 12, 202523.9224.7023.9224.7024.701.98%607
Nov 11, 202523.9224.2223.9224.2224.221.62%50
Nov 10, 202523.2324.0023.2323.8423.843.14%1,996
Nov 7, 202523.0323.1523.0323.1123.110.17%178
Nov 6, 202522.8223.2222.8223.0723.07-0.54%842
Nov 5, 202522.7323.2122.7323.2023.202.38%958
Nov 4, 202523.3923.3922.6622.6622.66-3.78%3,420
Nov 3, 202523.6223.7122.9723.5523.551.64%337
Oct 31, 202523.5323.6323.1723.1723.17-2.36%615
Oct 30, 202523.3523.7323.3523.7323.730.30%724
Oct 29, 202523.2423.6623.2423.6623.66-51
Oct 28, 202523.3123.6623.3023.6623.661.00%605
Oct 27, 202523.1423.4223.1023.4223.421.83%2,527