Orlen S.A. (PRA:PKN)
Czech Republic · Delayed Price · Currency is CZK 469.85
-18.95 (-3.88%)
At close: Aug 1, 2025, 4:10 PM CET
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 478.60 | 478.60 | 469.85 | 469.85 | - | -3.88% | 458 |
| Jul 31, 2025 | 488.80 | 488.80 | 488.80 | 488.80 | - | -0.24% | 4 |
| Jul 30, 2025 | 487.60 | 490.00 | 487.25 | 490.00 | - | 0.48% | 181 |
| Jul 29, 2025 | 484.30 | 487.65 | 484.30 | 487.65 | - | 0.55% | 1,002 |
| Jul 28, 2025 | 484.85 | 485.25 | 478.90 | 485.00 | - | 0.92% | 177 |
| Jul 25, 2025 | 510.00 | 510.00 | 479.80 | 480.60 | - | -1.68% | 1,530 |
| Jul 24, 2025 | 498.00 | 498.00 | 486.40 | 488.80 | - | -1.48% | 462 |
| Jul 23, 2025 | 505.30 | 505.90 | 496.15 | 496.15 | - | -0.97% | 154 |
| Jul 22, 2025 | 518.00 | 518.00 | 501.00 | 501.00 | - | -0.97% | 25 |
| Jul 21, 2025 | 510.50 | 510.50 | 500.80 | 505.90 | - | 0.32% | 781 |
| Jul 18, 2025 | 510.00 | 510.00 | 504.30 | 504.30 | - | 0.38% | 51 |
| Jul 17, 2025 | 508.60 | 508.60 | 492.20 | 502.40 | - | -0.04% | 708 |
| Jul 16, 2025 | 509.90 | 511.00 | 502.60 | 502.60 | - | -1.62% | 399 |
| Jul 15, 2025 | 512.00 | 516.80 | 510.10 | 510.90 | - | 0.57% | 315 |
| Jul 14, 2025 | 503.00 | 508.00 | 503.00 | 508.00 | - | 0.73% | 568 |
| Jul 11, 2025 | 500.00 | 504.30 | 495.00 | 504.30 | - | 0.46% | 515 |
| Jul 10, 2025 | 502.00 | 502.00 | 500.00 | 502.00 | - | -0.28% | 208 |
| Jul 9, 2025 | 491.00 | 507.00 | 491.00 | 503.40 | - | 2.11% | 863 |
| Jul 8, 2025 | 493.20 | 498.00 | 492.30 | 493.00 | - | 0.45% | 941 |
| Jul 7, 2025 | 491.50 | 491.50 | 485.00 | 490.80 | - | 0.83% | 125 |
| Jul 4, 2025 | 486.50 | 486.75 | 486.50 | 486.75 | - | 0.88% | 10 |
| Jul 3, 2025 | 482.50 | 482.50 | 482.50 | 482.50 | - | - | - |
| Jul 2, 2025 | 480.85 | 484.95 | 480.00 | 482.50 | - | 0.88% | 298 |
| Jul 1, 2025 | 478.80 | 484.85 | 475.15 | 478.30 | - | -1.04% | 113 |
| Jun 30, 2025 | 480.50 | 484.65 | 479.65 | 483.35 | - | 0.52% | 52 |
| Jun 27, 2025 | 480.85 | 480.85 | 480.85 | 480.85 | - | 0.21% | 3 |
| Jun 26, 2025 | 478.35 | 479.85 | 478.35 | 479.85 | - | 0.39% | 210 |
| Jun 25, 2025 | 481.80 | 482.00 | 478.00 | 478.00 | - | -0.07% | 240 |
| Jun 24, 2025 | 485.00 | 485.00 | 471.00 | 478.35 | - | -1.37% | 1,271 |
| Jun 23, 2025 | 488.00 | 498.20 | 482.00 | 485.00 | - | 1.02% | 551 |
| Jun 20, 2025 | 475.00 | 480.10 | 475.00 | 480.10 | - | 1.93% | 848 |
| Jun 19, 2025 | 471.00 | 471.00 | 470.00 | 471.00 | - | -0.42% | 354 |
| Jun 18, 2025 | 474.75 | 475.00 | 471.55 | 473.00 | - | 1.97% | 882 |
| Jun 17, 2025 | 463.00 | 468.85 | 463.00 | 463.85 | - | 1.02% | 415 |
| Jun 16, 2025 | 450.00 | 460.15 | 450.00 | 459.15 | - | 3.38% | 649 |
| Jun 13, 2025 | 443.95 | 449.45 | 443.95 | 444.15 | - | 0.77% | 216 |
| Jun 12, 2025 | 446.60 | 449.00 | 440.75 | 440.75 | - | -0.89% | 542 |
| Jun 11, 2025 | 453.95 | 453.95 | 444.70 | 444.70 | - | -1.18% | 22 |
| Jun 10, 2025 | 435.00 | 450.00 | 435.00 | 450.00 | - | 5.21% | 1,382 |
| Jun 9, 2025 | 427.70 | 427.70 | 427.70 | 427.70 | - | 0.42% | 70 |
| Jun 6, 2025 | 421.60 | 425.90 | 421.60 | 425.90 | - | -1.64% | 9 |
| Jun 5, 2025 | 437.90 | 437.90 | 433.00 | 433.00 | - | -0.17% | 230 |
| Jun 4, 2025 | 430.05 | 438.90 | 430.05 | 433.75 | - | 0.87% | 1,134 |
| Jun 3, 2025 | 425.00 | 430.00 | 425.00 | 430.00 | - | 1.18% | 209 |
| Jun 2, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | - | - | - |
| May 30, 2025 | 430.05 | 430.05 | 425.00 | 425.00 | - | -2.55% | 154 |
| May 29, 2025 | 440.00 | 445.00 | 434.75 | 436.10 | - | -1.08% | 862 |
| May 28, 2025 | 424.00 | 440.85 | 424.00 | 440.85 | - | 3.85% | 2,253 |
| May 27, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | - | 0.59% | 22 |
| May 26, 2025 | 420.75 | 422.10 | 419.60 | 422.00 | - | 2.12% | 193 |