Orlen S.A. (FRA:PKY1)
Germany · Delayed Price · Currency is EUR 26.20
-0.14 (-0.55%)
At close: Feb 20, 2026
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.05 | 26.28 | 25.78 | 26.20 | 26.20 | -0.55% | 507 |
| Feb 19, 2026 | 25.35 | 26.34 | 25.35 | 26.34 | 26.34 | 2.53% | 140 |
| Feb 18, 2026 | 25.10 | 25.69 | 25.10 | 25.69 | 25.69 | 0.94% | 250 |
| Feb 17, 2026 | 25.64 | 25.86 | 25.45 | 25.45 | 25.45 | -2.47% | 620 |
| Feb 16, 2026 | 25.54 | 26.10 | 25.54 | 26.10 | 26.10 | 0.44% | 527 |
| Feb 13, 2026 | 26.38 | 26.38 | 25.50 | 25.98 | 25.98 | -1.61% | 3,015 |
| Feb 12, 2026 | 26.66 | 26.86 | 26.38 | 26.41 | 26.41 | -1.03% | 4,853 |
| Feb 11, 2026 | 25.74 | 26.68 | 25.74 | 26.68 | 26.68 | 4.28% | 1,177 |
| Feb 10, 2026 | 26.03 | 26.07 | 25.35 | 25.59 | 25.59 | -2.77% | 1,010 |
| Feb 9, 2026 | 26.38 | 26.38 | 26.04 | 26.32 | 26.32 | 1.00% | 900 |
| Feb 6, 2026 | 25.21 | 26.06 | 25.21 | 26.06 | 26.06 | 3.25% | 2,255 |
| Feb 5, 2026 | 25.96 | 26.15 | 25.24 | 25.24 | 25.24 | -2.42% | 206 |
| Feb 4, 2026 | 25.10 | 26.26 | 25.10 | 25.86 | 25.86 | 0.90% | 1,469 |
| Feb 3, 2026 | 25.28 | 25.63 | 25.28 | 25.63 | 25.63 | -0.89% | 42 |
| Feb 2, 2026 | 25.36 | 25.86 | 24.98 | 25.86 | 25.86 | 0.54% | 4,484 |
| Jan 30, 2026 | 25.24 | 25.72 | 25.24 | 25.72 | 25.72 | 1.20% | 573 |
| Jan 29, 2026 | 25.11 | 26.00 | 25.11 | 25.42 | 25.42 | 2.77% | 909 |
| Jan 28, 2026 | 24.49 | 24.73 | 24.49 | 24.73 | 24.73 | 0.39% | 210 |
| Jan 27, 2026 | 24.23 | 24.78 | 24.23 | 24.64 | 24.64 | 0.33% | 524 |
| Jan 26, 2026 | 24.32 | 24.70 | 24.32 | 24.56 | 24.56 | 0.92% | 1,351 |
| Jan 23, 2026 | 24.75 | 24.90 | 24.29 | 24.33 | 24.33 | -2.31% | 1,209 |
| Jan 22, 2026 | 23.29 | 24.91 | 23.29 | 24.91 | 24.91 | 7.35% | 4,592 |
| Jan 21, 2026 | 22.99 | 23.20 | 22.69 | 23.20 | 23.20 | 1.31% | 295 |
| Jan 20, 2026 | 22.95 | 22.98 | 22.77 | 22.90 | 22.90 | -2.30% | 2,475 |
| Jan 19, 2026 | 23.50 | 23.50 | 23.44 | 23.44 | 23.44 | -1.14% | 25 |
| Jan 16, 2026 | 23.48 | 23.71 | 23.37 | 23.71 | 23.71 | 0.87% | 195 |
| Jan 15, 2026 | 23.28 | 23.51 | 23.28 | 23.51 | 23.51 | 1.91% | 130 |
| Jan 14, 2026 | 23.11 | 23.34 | 23.07 | 23.07 | 23.07 | -2.18% | 168 |
| Jan 13, 2026 | 23.27 | 23.80 | 23.27 | 23.58 | 23.58 | 1.35% | 2,534 |
| Jan 12, 2026 | 22.67 | 23.27 | 22.67 | 23.27 | 23.27 | 1.93% | 1,618 |
| Jan 9, 2026 | 22.00 | 22.83 | 22.00 | 22.83 | 22.83 | 1.44% | 1,026 |
| Jan 8, 2026 | 23.51 | 23.51 | 22.50 | 22.50 | 22.50 | -5.90% | 358 |
| Jan 7, 2026 | 23.70 | 23.91 | 23.22 | 23.91 | 23.91 | -0.31% | 416 |
| Jan 6, 2026 | 23.87 | 23.99 | 23.71 | 23.99 | 23.99 | 0.42% | 840 |
| Jan 5, 2026 | 23.91 | 23.91 | 23.89 | 23.89 | 23.89 | -0.17% | 615 |
| Jan 2, 2026 | 23.38 | 23.93 | 23.38 | 23.93 | 23.93 | 5.00% | 220 |
| Dec 30, 2025 | 22.36 | 22.92 | 22.36 | 22.79 | 22.79 | 2.38% | 1,028 |
| Dec 29, 2025 | 22.03 | 22.40 | 22.03 | 22.26 | 22.26 | -0.11% | 366 |
| Dec 23, 2025 | 22.26 | 22.41 | 22.00 | 22.28 | 22.28 | 0.13% | 8,573 |
| Dec 22, 2025 | 22.05 | 22.69 | 22.05 | 22.25 | 22.25 | 2.25% | 2,308 |
| Dec 19, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.18% | - |
| Dec 18, 2025 | 21.73 | 22.02 | 21.73 | 22.02 | 22.02 | -0.07% | 104 |
| Dec 17, 2025 | 21.96 | 22.04 | 21.86 | 22.04 | 22.04 | 0.36% | 325 |
| Dec 16, 2025 | 22.33 | 22.33 | 21.96 | 21.96 | 21.96 | -2.31% | 499 |
| Dec 15, 2025 | 22.37 | 22.48 | 22.34 | 22.48 | 22.48 | 0.65% | 1,152 |
| Dec 12, 2025 | 22.68 | 22.68 | 22.25 | 22.33 | 22.33 | -1.54% | 1,285 |
| Dec 11, 2025 | 21.79 | 22.68 | 21.79 | 22.68 | 22.68 | 3.80% | 436 |
| Dec 10, 2025 | 21.70 | 21.85 | 21.60 | 21.85 | 21.85 | -0.23% | 14,568 |
| Dec 9, 2025 | 21.40 | 21.90 | 21.40 | 21.90 | 21.90 | 0.37% | 890 |
| Dec 8, 2025 | 21.45 | 21.82 | 21.36 | 21.82 | 21.82 | 0.48% | 2,584 |