Skip to main content
logo
Orlen S.A. (FRA:PKY1)
Germany flag Germany · Delayed Price · Currency is EUR
30.08
-1.32 (-4.20%)
At close: Mar 27, 2026

FRA:PKY1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202630.0930.6429.8730.0830.08-4.20%159
Mar 26, 202631.0131.4631.0131.4031.401.18%4,750
Mar 25, 202630.2831.0430.0731.0431.041.75%351
Mar 24, 202629.7830.5029.7830.5030.501.51%400
Mar 23, 202630.8930.8929.2930.0530.05-3.76%5,783
Mar 20, 202631.0631.2231.0131.2231.220.66%1,506
Mar 19, 202630.9831.2230.8231.0231.02-0.29%298
Mar 18, 202631.8132.1230.6531.1131.11-3.05%588
Mar 17, 202630.3232.0930.3232.0932.095.84%1,122
Mar 16, 202630.3430.3530.3030.3230.320.20%505
Mar 13, 202630.1430.2630.1030.2630.260.33%366
Mar 12, 202630.0730.1630.0730.1630.16-1.28%960
Mar 11, 202628.5030.5528.5030.5530.557.27%1,692
Mar 10, 202627.8828.5427.8828.4828.483.73%897
Mar 9, 202627.5927.6027.4527.4527.45-0.94%380
Mar 6, 202628.1028.1027.7127.7127.71-1.02%278
Mar 5, 202627.3228.0027.3228.0028.002.08%73
Mar 4, 202626.4827.4326.4827.4327.43-3.43%500
Mar 3, 202628.4028.4028.4028.4028.40-0.92%2
Mar 2, 202627.0028.9327.0028.6728.676.17%1,782
Feb 27, 202626.9727.0026.9727.0027.00-0.74%605
Feb 26, 202627.0827.2526.9727.2027.20-0.66%609
Feb 25, 202626.7127.3826.7027.3827.382.16%1,229
Feb 24, 202626.5926.8826.5926.8026.800.83%105
Feb 23, 202626.1726.6926.1726.5826.581.47%964
Feb 20, 202626.0526.2825.7826.2026.20-0.55%507
Feb 19, 202625.3526.3425.3526.3426.342.53%140
Feb 18, 202625.1025.6925.1025.6925.690.94%250
Feb 17, 202625.6425.8625.4525.4525.45-2.47%620
Feb 16, 202625.5426.1025.5426.1026.100.44%527
Feb 13, 202626.3826.3825.5025.9825.98-1.61%3,015
Feb 12, 202626.6626.8626.3826.4126.41-1.03%4,853
Feb 11, 202625.7426.6825.7426.6826.684.28%1,177
Feb 10, 202626.0326.0725.3525.5925.59-2.77%1,010
Feb 9, 202626.3826.3826.0426.3226.321.00%900
Feb 6, 202625.2126.0625.2126.0626.063.25%2,255
Feb 5, 202625.9626.1525.2425.2425.24-2.42%206
Feb 4, 202625.1026.2625.1025.8625.860.90%1,469
Feb 3, 202625.2825.6325.2825.6325.63-0.89%42
Feb 2, 202625.3625.8624.9825.8625.860.54%4,484
Jan 30, 202625.2425.7225.2425.7225.721.20%573
Jan 29, 202625.1126.0025.1125.4225.422.77%909
Jan 28, 202624.4924.7324.4924.7324.730.39%210
Jan 27, 202624.2324.7824.2324.6424.640.33%524
Jan 26, 202624.3224.7024.3224.5624.560.92%1,351
Jan 23, 202624.7524.9024.2924.3324.33-2.31%1,209
Jan 22, 202623.2924.9123.2924.9124.917.35%4,592
Jan 21, 202622.9923.2022.6923.2023.201.31%295
Jan 20, 202622.9522.9822.7722.9022.90-2.30%2,475
Jan 19, 202623.5023.5023.4423.4423.44-1.14%25