Orlen S.A. (PRA:PKN)
Czech Republic · Delayed Price · Currency is CZK 761.10
-4.60 (-0.60%)
At close: Mar 20, 2026
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 766.00 | 766.00 | 761.10 | 761.10 | 761.10 | -0.60% | 230 |
| Mar 19, 2026 | 768.50 | 768.50 | 760.20 | 765.70 | 765.70 | 2.23% | 382 |
| Mar 18, 2026 | 781.50 | 781.50 | 749.00 | 749.00 | 749.00 | -3.74% | 116 |
| Mar 17, 2026 | 755.80 | 778.10 | 755.80 | 778.10 | 778.10 | 5.58% | 1,494 |
| Mar 16, 2026 | 741.70 | 741.70 | 733.90 | 737.00 | 737.00 | -0.41% | 375 |
| Mar 13, 2026 | 740.00 | 745.40 | 738.30 | 740.00 | 740.00 | 0.54% | 963 |
| Mar 12, 2026 | 736.20 | 744.00 | 728.30 | 736.00 | 736.00 | -0.27% | 1,345 |
| Mar 11, 2026 | 700.70 | 738.00 | 700.70 | 738.00 | 738.00 | 6.65% | 2,750 |
| Mar 10, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 2.84% | 3 |
| Mar 9, 2026 | 679.50 | 679.50 | 666.90 | 672.90 | 672.90 | -1.95% | 57 |
| Mar 6, 2026 | 686.30 | 686.30 | 686.30 | 686.30 | 686.30 | 0.65% | 60 |
| Mar 5, 2026 | 677.10 | 681.90 | 677.10 | 681.90 | 681.90 | 2.37% | 171 |
| Mar 4, 2026 | 667.30 | 667.30 | 666.10 | 666.10 | 666.10 | -0.67% | 12 |
| Mar 3, 2026 | 693.40 | 695.20 | 667.70 | 670.60 | 670.60 | -4.20% | 184 |
| Mar 2, 2026 | 666.00 | 700.00 | 666.00 | 700.00 | 700.00 | 6.81% | 4,626 |
| Feb 27, 2026 | 655.00 | 658.10 | 655.00 | 655.40 | 655.40 | -0.26% | 269 |
| Feb 26, 2026 | 663.50 | 663.50 | 654.90 | 657.10 | 657.10 | -0.54% | 712 |
| Feb 25, 2026 | 656.90 | 660.70 | 655.70 | 660.70 | 660.70 | 1.87% | 48 |
| Feb 24, 2026 | 641.90 | 648.60 | 641.90 | 648.60 | 648.60 | 1.03% | 54 |
| Feb 23, 2026 | 635.90 | 642.00 | 635.90 | 642.00 | 642.00 | 1.31% | 207 |
| Feb 20, 2026 | 638.90 | 638.90 | 633.70 | 633.70 | 633.70 | 0.08% | 33 |
| Feb 19, 2026 | 633.80 | 633.90 | 633.20 | 633.20 | 633.20 | 2.78% | 172 |
| Feb 18, 2026 | 618.50 | 618.50 | 616.10 | 616.10 | 616.10 | -0.47% | 276 |
| Feb 17, 2026 | 623.80 | 623.80 | 617.20 | 619.00 | 619.00 | -1.65% | 50 |
| Feb 16, 2026 | 623.30 | 629.40 | 623.30 | 629.40 | 629.40 | 1.14% | 19 |
| Feb 13, 2026 | 632.00 | 632.00 | 621.40 | 622.30 | 622.30 | -2.74% | 64 |
| Feb 12, 2026 | 645.00 | 645.00 | 639.80 | 639.80 | 639.80 | 0.76% | 263 |
| Feb 11, 2026 | 631.00 | 636.50 | 631.00 | 635.00 | 635.00 | 0.41% | 64 |
| Feb 10, 2026 | 628.60 | 632.40 | 628.60 | 632.40 | 632.40 | 0.06% | 60 |
| Feb 9, 2026 | 629.20 | 632.00 | 629.20 | 632.00 | 632.00 | 1.12% | 57 |
| Feb 6, 2026 | 619.30 | 625.00 | 619.30 | 625.00 | 625.00 | -0.21% | 516 |
| Feb 5, 2026 | 629.00 | 629.00 | 626.30 | 626.30 | 626.30 | -0.56% | 180 |
| Feb 4, 2026 | 625.90 | 633.00 | 624.00 | 629.80 | 629.80 | 4.98% | 1,059 |
| Feb 3, 2026 | 616.20 | 616.20 | 599.90 | 599.90 | 599.90 | -3.01% | 426 |
| Feb 2, 2026 | 605.70 | 619.50 | 605.70 | 618.50 | 618.50 | -0.74% | 167 |
| Jan 30, 2026 | 618.00 | 623.10 | 611.00 | 623.10 | 623.10 | 0.65% | 708 |
| Jan 29, 2026 | 604.60 | 628.40 | 604.60 | 619.10 | 619.10 | 2.50% | 2,917 |
| Jan 28, 2026 | 601.00 | 604.00 | 594.70 | 604.00 | 604.00 | 0.67% | 170 |
| Jan 27, 2026 | 588.30 | 600.00 | 588.30 | 600.00 | 600.00 | 0.33% | 448 |
| Jan 26, 2026 | 600.00 | 600.00 | 596.70 | 598.00 | 598.00 | 0.12% | 233 |
| Jan 23, 2026 | 580.00 | 597.30 | 580.00 | 597.30 | 597.30 | -0.75% | 1,315 |
| Jan 22, 2026 | 571.00 | 601.80 | 571.00 | 601.80 | 601.80 | 6.57% | 2,648 |
| Jan 21, 2026 | 561.60 | 564.70 | 559.30 | 564.70 | 564.70 | 1.86% | 35 |
| Jan 20, 2026 | 560.90 | 561.00 | 554.40 | 554.40 | 554.40 | -1.16% | 32 |
| Jan 19, 2026 | 570.40 | 570.40 | 560.00 | 560.90 | 560.90 | -1.63% | 46 |
| Jan 16, 2026 | 571.20 | 572.00 | 570.20 | 570.20 | 570.20 | 0.69% | 89 |
| Jan 15, 2026 | 562.10 | 566.30 | 562.10 | 566.30 | 566.30 | 0.94% | 22 |
| Jan 14, 2026 | 563.90 | 563.90 | 561.00 | 561.00 | 561.00 | -1.87% | 162 |
| Jan 13, 2026 | 571.70 | 571.70 | 571.70 | 571.70 | 571.70 | 2.69% | 11 |
| Jan 12, 2026 | 556.70 | 556.70 | 556.70 | 556.70 | 556.70 | 1.00% | 295 |