Orlen S.A. (PRA:PKN)
Czech Republic · Delayed Price · Currency is CZK 462.90
-6.95 (-1.48%)
Last updated: Sep 10, 2025, 9:52 AM CET
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 461.65 | 462.90 | 461.00 | 462.90 | - | -1.48% | 144 |
| Sep 9, 2025 | 473.00 | 473.00 | 469.85 | 469.85 | - | -0.50% | 335 |
| Sep 8, 2025 | 470.05 | 474.85 | 470.05 | 472.20 | - | 0.79% | 126 |
| Sep 5, 2025 | 464.10 | 468.50 | 464.10 | 468.50 | - | 1.85% | 841 |
| Sep 4, 2025 | 460.00 | 460.00 | 459.00 | 460.00 | - | 0.77% | 135 |
| Sep 3, 2025 | 450.25 | 456.50 | 450.25 | 456.50 | - | 2.85% | 103 |
| Sep 2, 2025 | 445.00 | 445.00 | 443.85 | 443.85 | - | -0.26% | 750 |
| Sep 1, 2025 | 450.45 | 454.35 | 445.00 | 445.00 | - | -0.67% | 248 |
| Aug 29, 2025 | 449.05 | 449.85 | 448.00 | 448.00 | - | -1.84% | 126 |
| Aug 28, 2025 | 465.65 | 465.65 | 456.40 | 456.40 | - | -3.92% | 43 |
| Aug 27, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | - | -0.60% | 12 |
| Aug 26, 2025 | 477.85 | 477.85 | 477.85 | 477.85 | - | -1.00% | 54 |
| Aug 25, 2025 | 482.70 | 482.70 | 482.70 | 482.70 | - | 0.67% | 10 |
| Aug 22, 2025 | 479.30 | 479.50 | 478.00 | 479.50 | - | 1.24% | 89 |
| Aug 21, 2025 | 455.45 | 473.65 | 455.45 | 473.65 | - | 4.79% | 873 |
| Aug 20, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | - | - | 111 |
| Aug 19, 2025 | 440.00 | 452.00 | 440.00 | 452.00 | - | - | 114 |
| Aug 18, 2025 | 450.50 | 452.00 | 447.00 | 452.00 | - | 0.04% | 238 |
| Aug 15, 2025 | 451.90 | 452.00 | 451.50 | 451.80 | - | 0.72% | 79 |
| Aug 14, 2025 | 457.40 | 457.40 | 444.10 | 448.55 | - | -1.20% | 1,796 |
| Aug 13, 2025 | 465.80 | 465.80 | 452.00 | 454.00 | - | -6.30% | 646 |
| Aug 12, 2025 | 485.15 | 485.15 | 484.55 | 484.55 | - | 0.32% | 523 |
| Aug 11, 2025 | 487.15 | 487.15 | 483.00 | 483.00 | - | 0.67% | 33 |
| Aug 8, 2025 | 480.05 | 481.20 | 475.55 | 479.80 | - | -0.04% | 2,313 |
| Aug 7, 2025 | 480.60 | 483.80 | 480.00 | 480.00 | - | -0.17% | 89 |
| Aug 6, 2025 | 475.10 | 480.80 | 475.10 | 480.80 | - | 0.94% | 472 |
| Aug 5, 2025 | 480.70 | 480.70 | 476.30 | 476.30 | - | -0.06% | 142 |
| Aug 4, 2025 | 475.30 | 476.60 | 472.10 | 476.60 | - | 1.44% | 260 |
| 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 | - | - | - |