Orlen S.A. (FRA:PKY1)
Germany · Delayed Price · Currency is EUR 29.74
-0.26 (-0.87%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:PKY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.87% | - |
| Apr 22, 2026 | 29.84 | 30.00 | 29.84 | 30.00 | 30.00 | -0.50% | 237 |
| Apr 21, 2026 | 30.33 | 30.33 | 29.59 | 30.15 | 30.15 | -0.22% | 803 |
| Apr 20, 2026 | 30.01 | 30.22 | 29.84 | 30.22 | 30.22 | 4.19% | 1,424 |
| Apr 17, 2026 | 30.29 | 30.29 | 28.95 | 29.00 | 29.00 | -5.31% | 1,170 |
| Apr 16, 2026 | 30.49 | 30.63 | 30.11 | 30.63 | 30.63 | 0.94% | 130 |
| Apr 15, 2026 | 30.06 | 30.48 | 30.06 | 30.34 | 30.34 | 5.40% | 2,501 |
| Apr 14, 2026 | 30.86 | 30.86 | 27.89 | 28.79 | 28.79 | -7.65% | 1,445 |
| Apr 13, 2026 | 30.58 | 31.17 | 30.58 | 31.17 | 31.17 | 3.66% | 3,414 |
| Apr 10, 2026 | 32.05 | 32.05 | 30.07 | 30.07 | 30.07 | -6.15% | 511 |
| Apr 9, 2026 | 30.53 | 32.04 | 30.48 | 32.04 | 32.04 | 5.20% | 977 |
| Apr 8, 2026 | 32.03 | 32.03 | 29.79 | 30.46 | 30.46 | -4.23% | 2,868 |
| Apr 7, 2026 | 31.44 | 32.01 | 31.41 | 31.80 | 31.80 | 2.25% | 2,381 |
| Apr 2, 2026 | 30.22 | 31.10 | 30.22 | 31.10 | 31.10 | 2.15% | 6,820 |
| Apr 1, 2026 | 31.07 | 31.07 | 30.38 | 30.45 | 30.45 | -2.81% | 6,297 |
| Mar 31, 2026 | 31.07 | 31.39 | 30.72 | 31.33 | 31.33 | 0.80% | 1,516 |
| Mar 30, 2026 | 30.47 | 31.36 | 30.47 | 31.08 | 31.08 | 3.31% | 5,815 |
| Mar 27, 2026 | 30.09 | 30.64 | 29.87 | 30.08 | 30.08 | -4.20% | 159 |
| Mar 26, 2026 | 31.01 | 31.46 | 31.01 | 31.40 | 31.40 | 1.18% | 4,750 |
| Mar 25, 2026 | 30.28 | 31.04 | 30.07 | 31.04 | 31.04 | 1.75% | 351 |
| Mar 24, 2026 | 29.78 | 30.50 | 29.78 | 30.50 | 30.50 | 1.51% | 400 |
| Mar 23, 2026 | 30.89 | 30.89 | 29.29 | 30.05 | 30.05 | -3.76% | 5,783 |
| Mar 20, 2026 | 31.06 | 31.22 | 31.01 | 31.22 | 31.22 | 0.66% | 1,506 |
| Mar 19, 2026 | 30.98 | 31.22 | 30.82 | 31.02 | 31.02 | -0.29% | 298 |
| Mar 18, 2026 | 31.81 | 32.12 | 30.65 | 31.11 | 31.11 | -3.05% | 588 |
| Mar 17, 2026 | 30.32 | 32.09 | 30.32 | 32.09 | 32.09 | 5.84% | 1,122 |
| Mar 16, 2026 | 30.34 | 30.35 | 30.30 | 30.32 | 30.32 | 0.20% | 505 |
| Mar 13, 2026 | 30.14 | 30.26 | 30.10 | 30.26 | 30.26 | 0.33% | 366 |
| Mar 12, 2026 | 30.07 | 30.16 | 30.07 | 30.16 | 30.16 | -1.28% | 960 |
| Mar 11, 2026 | 28.50 | 30.55 | 28.50 | 30.55 | 30.55 | 7.27% | 1,692 |
| Mar 10, 2026 | 27.88 | 28.54 | 27.88 | 28.48 | 28.48 | 3.73% | 897 |
| Mar 9, 2026 | 27.59 | 27.60 | 27.45 | 27.45 | 27.45 | -0.94% | 380 |
| Mar 6, 2026 | 28.10 | 28.10 | 27.71 | 27.71 | 27.71 | -1.02% | 278 |
| Mar 5, 2026 | 27.32 | 28.00 | 27.32 | 28.00 | 28.00 | 2.08% | 73 |
| Mar 4, 2026 | 26.48 | 27.43 | 26.48 | 27.43 | 27.43 | -3.43% | 500 |
| Mar 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.92% | 2 |
| Mar 2, 2026 | 27.00 | 28.93 | 27.00 | 28.67 | 28.67 | 6.17% | 1,782 |
| Feb 27, 2026 | 26.97 | 27.00 | 26.97 | 27.00 | 27.00 | -0.74% | 605 |
| Feb 26, 2026 | 27.08 | 27.25 | 26.97 | 27.20 | 27.20 | -0.66% | 609 |
| Feb 25, 2026 | 26.71 | 27.38 | 26.70 | 27.38 | 27.38 | 2.16% | 1,229 |
| Feb 24, 2026 | 26.59 | 26.88 | 26.59 | 26.80 | 26.80 | 0.83% | 105 |
| Feb 23, 2026 | 26.17 | 26.69 | 26.17 | 26.58 | 26.58 | 1.47% | 964 |
| 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 |