Orlen S.A. (PRA:PKN)
Czech Republic · Delayed Price · Currency is CZK 499.45
+6.40 (1.30%)
Last updated: Oct 8, 2025, 9:42 AM CET
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 493.05 | 493.05 | 493.05 | 493.05 | 493.05 | -0.22% | 10 |
| Oct 6, 2025 | 491.85 | 494.15 | 491.85 | 494.15 | 494.15 | -0.05% | 8 |
| Oct 3, 2025 | 493.95 | 497.55 | 493.95 | 494.40 | 494.40 | -0.59% | 16 |
| Oct 2, 2025 | 498.30 | 500.20 | 494.00 | 497.35 | 497.35 | -1.83% | 2,144 |
| Sep 30, 2025 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | 0.32% | 5 |
| Sep 29, 2025 | 505.40 | 505.40 | 505.00 | 505.00 | 505.00 | 0.38% | 621 |
| Sep 26, 2025 | 508.20 | 508.20 | 502.00 | 503.10 | 503.10 | 0.02% | 2,011 |
| Sep 25, 2025 | 497.40 | 503.00 | 496.50 | 503.00 | 503.00 | 1.62% | 389 |
| Sep 24, 2025 | 486.05 | 496.00 | 485.00 | 495.00 | 495.00 | 4.21% | 3,205 |
| Sep 23, 2025 | 469.70 | 475.00 | 469.70 | 475.00 | 475.00 | 2.65% | 511 |
| Sep 22, 2025 | 465.45 | 465.45 | 462.75 | 462.75 | 462.75 | -1.48% | 32 |
| Sep 19, 2025 | 470.55 | 472.00 | 469.70 | 469.70 | 469.70 | -0.06% | 2,170 |
| Sep 18, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -0.40% | 2 |
| Sep 17, 2025 | 471.10 | 471.90 | 471.10 | 471.90 | 471.90 | -0.36% | 6 |
| Sep 16, 2025 | 472.20 | 473.60 | 468.70 | 473.60 | 473.60 | 0.70% | 445 |
| Sep 15, 2025 | 463.55 | 470.30 | 463.55 | 470.30 | 470.30 | 0.92% | 236 |
| Sep 12, 2025 | 470.00 | 471.00 | 466.00 | 466.00 | 466.00 | -0.85% | 714 |
| Sep 11, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1.53% | 6 |
| Sep 10, 2025 | 461.65 | 462.90 | 461.00 | 462.90 | 462.90 | -1.48% | 144 |
| Sep 9, 2025 | 473.00 | 473.00 | 469.85 | 469.85 | 469.85 | -0.50% | 335 |
| Sep 8, 2025 | 470.05 | 474.85 | 470.05 | 472.20 | 472.20 | 0.79% | 126 |
| Sep 5, 2025 | 464.10 | 468.50 | 464.10 | 468.50 | 468.50 | 1.85% | 841 |
| Sep 4, 2025 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | 0.77% | 135 |
| Sep 3, 2025 | 450.25 | 456.50 | 450.25 | 456.50 | 456.50 | 2.85% | 103 |
| Sep 2, 2025 | 445.00 | 445.00 | 443.85 | 443.85 | 443.85 | -0.26% | 750 |
| Sep 1, 2025 | 450.45 | 454.35 | 445.00 | 445.00 | 445.00 | -0.67% | 248 |
| Aug 29, 2025 | 449.05 | 449.85 | 448.00 | 448.00 | 448.00 | -1.84% | 126 |
| Aug 28, 2025 | 465.65 | 465.65 | 456.40 | 456.40 | 456.40 | -3.92% | 43 |
| Aug 27, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.60% | 12 |
| Aug 26, 2025 | 477.85 | 477.85 | 477.85 | 477.85 | 477.85 | -1.00% | 54 |
| Aug 25, 2025 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | 0.67% | 10 |
| Aug 22, 2025 | 479.30 | 479.50 | 478.00 | 479.50 | 479.50 | 1.24% | 89 |
| Aug 21, 2025 | 455.45 | 473.65 | 455.45 | 473.65 | 473.65 | 4.79% | 873 |
| Aug 20, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - | 111 |
| Aug 19, 2025 | 440.00 | 452.00 | 440.00 | 452.00 | 452.00 | - | 114 |
| Aug 18, 2025 | 450.50 | 452.00 | 447.00 | 452.00 | 452.00 | 0.04% | 238 |
| Aug 15, 2025 | 451.90 | 452.00 | 451.50 | 451.80 | 451.80 | 0.72% | 79 |
| Aug 14, 2025 | 457.40 | 457.40 | 444.10 | 448.55 | 448.55 | -1.20% | 1,796 |
| Aug 13, 2025 | 465.80 | 465.80 | 452.00 | 454.00 | 454.00 | -6.30% | 646 |
| Aug 12, 2025 | 485.15 | 485.15 | 484.55 | 484.55 | 450.07 | 0.32% | 523 |
| Aug 11, 2025 | 487.15 | 487.15 | 483.00 | 483.00 | 448.63 | 0.67% | 33 |
| Aug 8, 2025 | 480.05 | 481.20 | 475.55 | 479.80 | 445.66 | -0.04% | 2,313 |
| Aug 7, 2025 | 480.60 | 483.80 | 480.00 | 480.00 | 445.85 | -0.17% | 89 |
| Aug 6, 2025 | 475.10 | 480.80 | 475.10 | 480.80 | 446.59 | 0.94% | 472 |
| Aug 5, 2025 | 480.70 | 480.70 | 476.30 | 476.30 | 442.41 | -0.06% | 142 |
| Aug 4, 2025 | 475.30 | 476.60 | 472.10 | 476.60 | 442.69 | 1.44% | 260 |
| Aug 1, 2025 | 478.60 | 478.60 | 469.85 | 469.85 | 436.42 | -3.88% | 458 |
| Jul 31, 2025 | 488.80 | 488.80 | 488.80 | 488.80 | 454.02 | -0.24% | 4 |
| Jul 30, 2025 | 487.60 | 490.00 | 487.25 | 490.00 | 455.13 | 0.48% | 181 |
| Jul 29, 2025 | 484.30 | 487.65 | 484.30 | 487.65 | 452.95 | 0.55% | 1,002 |