Orlen S.A. (FRA:PKY1)
Germany · Delayed Price · Currency is EUR 25.72
+0.30 (1.20%)
At close: Jan 30, 2026
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 21.53 | 21.72 | 21.36 | 21.72 | 21.72 | 0.98% | 366 |
| Dec 4, 2025 | 21.51 | 21.90 | 21.51 | 21.51 | 21.51 | -1.24% | 794 |
| Dec 3, 2025 | 21.87 | 22.05 | 21.72 | 21.78 | 21.78 | -0.98% | 3,211 |
| Dec 2, 2025 | 22.11 | 22.22 | 21.99 | 21.99 | 21.99 | -0.66% | 475 |
| Dec 1, 2025 | 22.32 | 22.65 | 22.10 | 22.14 | 22.14 | 1.14% | 536 |
| Nov 28, 2025 | 22.00 | 22.00 | 21.78 | 21.89 | 21.89 | -1.33% | 1,073 |
| Nov 27, 2025 | 21.82 | 22.36 | 21.82 | 22.18 | 22.18 | -1.42% | 2,126 |
| Nov 26, 2025 | 22.50 | 22.58 | 22.31 | 22.50 | 22.50 | -0.35% | 1,570 |
| Nov 25, 2025 | 22.66 | 22.78 | 22.58 | 22.58 | 22.58 | -0.44% | 32 |
| Nov 24, 2025 | 23.42 | 23.42 | 22.68 | 22.68 | 22.68 | -2.62% | 7,031 |
| Nov 21, 2025 | 23.16 | 23.29 | 23.07 | 23.29 | 23.29 | 9.16% | 2,969 |
| Nov 20, 2025 | 23.95 | 23.95 | 21.34 | 21.34 | 21.34 | -12.51% | 1,448 |
| Nov 19, 2025 | 23.54 | 24.39 | 23.54 | 24.39 | 24.39 | 3.22% | 832 |
| Nov 18, 2025 | 24.16 | 24.16 | 23.63 | 23.63 | 23.63 | -2.17% | 822 |
| Nov 17, 2025 | 24.41 | 24.80 | 24.15 | 24.15 | 24.15 | -0.12% | 5,282 |