Orlen S.A. (FRA:PKY1)
Germany · Delayed Price · Currency is EUR 21.89
-0.29 (-1.33%)
At close: Nov 28, 2025
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 24.55 | 24.55 | 24.18 | 24.18 | 24.18 | -2.48% | 61 |
| Nov 13, 2025 | 24.55 | 24.80 | 24.55 | 24.80 | 24.80 | 0.38% | 100 |
| Nov 12, 2025 | 23.92 | 24.70 | 23.92 | 24.70 | 24.70 | 1.98% | 607 |
| Nov 11, 2025 | 23.92 | 24.22 | 23.92 | 24.22 | 24.22 | 1.62% | 50 |
| Nov 10, 2025 | 23.23 | 24.00 | 23.23 | 23.84 | 23.84 | 3.14% | 1,996 |
| Nov 7, 2025 | 23.03 | 23.15 | 23.03 | 23.11 | 23.11 | 0.17% | 178 |
| Nov 6, 2025 | 22.82 | 23.22 | 22.82 | 23.07 | 23.07 | -0.54% | 842 |
| Nov 5, 2025 | 22.73 | 23.21 | 22.73 | 23.20 | 23.20 | 2.38% | 958 |
| Nov 4, 2025 | 23.39 | 23.39 | 22.66 | 22.66 | 22.66 | -3.78% | 3,420 |
| Nov 3, 2025 | 23.62 | 23.71 | 22.97 | 23.55 | 23.55 | 1.64% | 337 |
| Oct 31, 2025 | 23.53 | 23.63 | 23.17 | 23.17 | 23.17 | -2.36% | 615 |
| Oct 30, 2025 | 23.35 | 23.73 | 23.35 | 23.73 | 23.73 | 0.30% | 724 |
| Oct 29, 2025 | 23.24 | 23.66 | 23.24 | 23.66 | 23.66 | - | 51 |
| Oct 28, 2025 | 23.31 | 23.66 | 23.30 | 23.66 | 23.66 | 1.00% | 605 |
| Oct 27, 2025 | 23.14 | 23.42 | 23.10 | 23.42 | 23.42 | 1.83% | 2,527 |
| Oct 24, 2025 | 22.83 | 23.00 | 22.83 | 23.00 | 23.00 | 0.07% | 30 |
| Oct 23, 2025 | 22.32 | 22.99 | 22.32 | 22.99 | 22.99 | 0.77% | 538 |
| Oct 22, 2025 | 21.49 | 22.81 | 21.49 | 22.81 | 22.81 | 8.10% | 11,410 |
| Oct 21, 2025 | 21.59 | 21.59 | 21.10 | 21.10 | 21.10 | -3.39% | 815 |
| Oct 20, 2025 | 20.75 | 21.88 | 20.75 | 21.84 | 21.84 | 5.30% | 6,014 |
| Oct 17, 2025 | 20.95 | 20.95 | 20.74 | 20.74 | 20.74 | -0.81% | 1,025 |
| Oct 16, 2025 | 20.78 | 21.07 | 20.78 | 20.91 | 20.91 | -0.43% | 14 |
| Oct 15, 2025 | 20.35 | 21.00 | 20.35 | 21.00 | 21.00 | 2.46% | 736 |
| Oct 14, 2025 | 20.67 | 20.67 | 20.25 | 20.50 | 20.50 | -0.17% | 291 |
| Oct 13, 2025 | 20.72 | 20.72 | 20.53 | 20.53 | 20.53 | -0.36% | 5 |
| Oct 10, 2025 | 20.73 | 21.00 | 20.55 | 20.61 | 20.61 | -0.96% | 866 |
| Oct 9, 2025 | 20.52 | 20.81 | 20.52 | 20.81 | 20.81 | 1.74% | 240 |
| Oct 8, 2025 | 20.25 | 20.50 | 20.25 | 20.45 | 20.45 | 0.32% | 3,440 |
| Oct 7, 2025 | 19.98 | 20.39 | 19.98 | 20.39 | 20.39 | 0.39% | 750 |
| Oct 6, 2025 | 20.05 | 20.42 | 20.05 | 20.31 | 20.31 | -0.51% | 928 |
| Oct 3, 2025 | 20.26 | 20.52 | 20.26 | 20.41 | 20.41 | 0.34% | 123 |
| Oct 2, 2025 | 20.44 | 20.44 | 20.34 | 20.34 | 20.34 | - | 1,200 |
| Oct 1, 2025 | 20.05 | 20.87 | 20.05 | 20.34 | 20.34 | -1.53% | 1,860 |
| Sep 30, 2025 | 20.50 | 20.66 | 20.50 | 20.66 | 20.66 | 0.85% | 50 |
| Sep 29, 2025 | 20.69 | 21.00 | 20.48 | 20.48 | 20.48 | -0.75% | 158 |
| Sep 26, 2025 | 20.60 | 20.88 | 20.58 | 20.64 | 20.64 | 0.17% | 3,146 |
| Sep 25, 2025 | 20.66 | 20.66 | 20.46 | 20.60 | 20.60 | -0.19% | 1,090 |
| Sep 24, 2025 | 19.74 | 20.64 | 19.74 | 20.64 | 20.64 | 4.92% | 5,427 |
| Sep 23, 2025 | 19.12 | 19.80 | 19.12 | 19.67 | 19.67 | 2.78% | 11,745 |
| Sep 22, 2025 | 18.87 | 19.14 | 18.87 | 19.14 | 19.14 | -0.33% | 4,500 |