Orlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	94.53	94.53	92.85	92.85	92.85	-2.86%	31,138
Nov 26, 2025	95.58	95.58	94.67	95.58	95.58	0.96%	11,646
Nov 25, 2025	94.67	94.67	94.67	94.67	94.67	21.89%	10,266
Sep 1, 2025	77.36	77.82	77.36	77.67	77.67	21.34%	194,475
Apr 7, 2025	64.01	64.01	64.01	64.01	58.01	-4.08%	26,341
Apr 3, 2025	66.73	66.73	66.73	66.73	60.48	-3.49%	6,112
Apr 2, 2025	69.14	69.14	69.14	69.14	62.66	-1.38%	1,847
Mar 26, 2025	70.11	70.11	70.11	70.11	63.54	2.80%	9,798
Mar 21, 2025	68.20	68.20	68.20	68.20	61.81	2.23%	503,455
Mar 13, 2025	66.72	66.72	66.72	66.72	60.46	7.33%	5,586
Mar 4, 2025	62.16	62.16	62.16	62.16	56.33	17.22%	1,298
Jan 21, 2025	53.03	53.03	53.03	53.03	48.06	11.64%	266
Jan 7, 2025	47.50	47.50	47.50	47.50	43.05	-3.57%	29,647
Jan 2, 2025	49.26	49.26	49.26	49.26	44.64	5.01%	4,263
Dec 20, 2024	46.90	46.90	46.90	46.90	42.51	0.81%	194,558
Dec 18, 2024	46.53	46.53	46.53	46.53	42.17	-0.22%	19,508
Dec 17, 2024	46.63	46.63	46.63	46.63	42.26	-3.58%	16,659
Dec 16, 2024	48.36	48.36	48.36	48.36	43.83	-1.69%	15,242
Dec 13, 2024	49.19	49.19	49.19	49.19	44.58	0.69%	14,887
Dec 12, 2024	48.86	48.86	48.86	48.86	44.28	-4.06%	14,469
Dec 11, 2024	50.92	50.92	50.92	50.92	46.15	-4.34%	12,788
Dec 10, 2024	53.24	53.24	53.24	53.24	48.25	1.09%	12,118
Dec 9, 2024	52.66	52.66	52.66	52.66	47.72	1.78%	12,458
Nov 22, 2024	51.74	51.74	51.74	51.74	46.89	-0.62%	8,141
Nov 21, 2024	52.06	52.06	52.06	52.06	47.18	1.44%	8,680
Nov 20, 2024	51.32	51.32	51.32	51.32	46.51	0.11%	7,875
Nov 19, 2024	51.26	51.26	51.26	51.26	46.46	-3.24%	7,078
Nov 18, 2024	52.98	52.98	52.98	52.98	48.01	0.48%	7,224
Nov 15, 2024	52.73	52.73	52.73	52.73	47.78	0.06%	7,056
Nov 14, 2024	52.70	52.70	52.70	52.70	47.76	4.09%	7,175
Nov 13, 2024	50.63	50.63	50.63	50.63	45.88	-1.06%	7,687
Nov 12, 2024	51.17	51.17	51.17	51.17	46.37	-3.13%	7,372
Nov 8, 2024	52.82	52.82	52.82	52.82	47.87	-1.88%	6,250
Nov 7, 2024	53.83	53.83	53.83	53.83	48.79	2.01%	6,154
Oct 23, 2024	52.77	52.77	52.77	52.77	47.82	-17.49%	7,336
Aug 16, 2024	63.95	63.95	63.95	63.95	54.20	-5.52%	15,000
Jun 28, 2024	67.69	67.69	67.69	67.69	57.36	6.02%	1,526
May 31, 2024	63.84	63.84	63.84	63.84	54.10	-5.21%	3,737
May 23, 2024	67.35	67.35	67.35	67.35	57.08	-2.48%	57,169
May 14, 2024	69.06	69.06	69.06	69.06	58.53	7.76%	243
Mar 26, 2024	64.09	64.09	64.09	64.09	54.31	2.50%	69,664
Mar 25, 2024	62.53	62.53	62.53	62.53	52.99	-2.95%	29,130
Mar 15, 2024	64.05	64.43	64.05	64.43	54.60	1.05%	127,091
Mar 14, 2024	63.76	63.76	63.76	63.76	54.03	2.29%	98,794
Mar 11, 2024	62.33	62.33	62.33	62.33	52.82	-3.05%	8,242
Feb 28, 2024	64.29	64.29	64.29	64.29	54.48	-2.87%	3,857
Feb 22, 2024	66.19	66.19	66.19	66.19	56.09	-2.20%	13,944
Feb 21, 2024	67.68	67.68	67.68	67.68	57.35	0.09%	54,658
Feb 20, 2024	67.62	67.62	67.62	67.62	57.30	-0.27%	54,660