Orlen S.A. (PRA:PKN)
Czech Republic · Delayed Price · Currency is CZK 816.00
-3.80 (-0.46%)
At close: Oct 1, 2026
PRA:PKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 810.20 | 816.00 | 809.70 | 816.00 | 816.00 | -0.46% | 31 |
| Sep 30, 2026 | 820.00 | 820.00 | 818.70 | 819.80 | 819.80 | 0.13% | 15 |
| Sep 29, 2026 | 838.80 | 838.80 | 818.70 | 818.70 | 818.70 | -1.48% | 148 |
| Sep 25, 2026 | 822.90 | 831.50 | 822.90 | 831.00 | 831.00 | -0.12% | 38 |
| Sep 24, 2026 | 825.10 | 832.00 | 825.10 | 832.00 | 832.00 | 0.85% | 30 |
| Sep 23, 2026 | 837.80 | 837.80 | 825.00 | 825.00 | 825.00 | - | 128 |
| Sep 22, 2026 | 889.00 | 889.00 | 825.00 | 825.00 | 825.00 | -3.20% | 224 |
| Sep 21, 2026 | 838.00 | 861.30 | 835.10 | 852.30 | 852.30 | 1.42% | 364 |
| Sep 18, 2026 | 860.30 | 860.30 | 836.20 | 840.40 | 840.40 | -2.27% | 379 |
| Sep 17, 2026 | 869.50 | 872.00 | 859.90 | 859.90 | 859.90 | -1.94% | 57 |
| Sep 16, 2026 | 879.90 | 879.90 | 870.80 | 876.90 | 876.90 | -0.07% | 93 |
| Sep 15, 2026 | 897.50 | 898.20 | 877.50 | 877.50 | 877.50 | -3.08% | 579 |
| Sep 14, 2026 | 920.40 | 920.40 | 903.80 | 905.40 | 905.40 | -0.40% | 99 |
| Sep 11, 2026 | 900.80 | 909.00 | 900.80 | 909.00 | 909.00 | 0.78% | 584 |
| Sep 10, 2026 | 895.00 | 902.00 | 895.00 | 902.00 | 902.00 | 0.78% | 158 |
| Sep 9, 2026 | 886.00 | 895.00 | 886.00 | 895.00 | 895.00 | 1.18% | 42 |
| Sep 8, 2026 | 894.70 | 894.70 | 884.60 | 884.60 | 884.60 | -0.55% | 35 |
| Sep 7, 2026 | 894.00 | 894.00 | 886.90 | 889.50 | 889.50 | 1.08% | 190 |
| Sep 4, 2026 | 878.60 | 880.00 | 877.80 | 880.00 | 880.00 | -0.34% | 606 |
| Sep 3, 2026 | 874.90 | 883.00 | 874.90 | 883.00 | 883.00 | 0.78% | 39 |
| Sep 2, 2026 | 874.00 | 876.20 | 874.00 | 876.20 | 876.20 | -0.66% | 140 |
| Sep 1, 2026 | 871.00 | 882.00 | 871.00 | 882.00 | 882.00 | 1.73% | 125 |
| Aug 31, 2026 | 847.10 | 867.00 | 847.10 | 867.00 | 867.00 | 4.91% | 178 |
| Aug 28, 2026 | 830.00 | 831.00 | 826.40 | 826.40 | 826.40 | 0.25% | 162 |
| Aug 27, 2026 | 830.40 | 830.40 | 822.20 | 824.30 | 824.30 | -3.19% | 179 |
| Aug 26, 2026 | 851.50 | 851.50 | 851.50 | 851.50 | 851.50 | 0.18% | 1 |
| Aug 25, 2026 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | -1.16% | 704 |
| Aug 24, 2026 | 853.00 | 860.00 | 853.00 | 860.00 | 860.00 | -0.91% | 412 |
| Aug 21, 2026 | 873.60 | 873.60 | 867.90 | 867.90 | 867.90 | -0.58% | 113 |
| Aug 20, 2026 | 864.00 | 873.00 | 864.00 | 873.00 | 873.00 | 1.04% | 101 |
| Aug 19, 2026 | 856.40 | 864.00 | 856.40 | 864.00 | 864.00 | 0.68% | 142 |
| Aug 18, 2026 | 863.10 | 863.10 | 858.20 | 858.20 | 858.20 | 1.51% | 92 |
| Aug 17, 2026 | 859.40 | 859.40 | 845.40 | 845.40 | 845.40 | 0.63% | 204 |
| Aug 14, 2026 | 858.80 | 858.80 | 838.00 | 840.10 | 840.10 | -0.70% | 269 |
| Aug 13, 2026 | 857.20 | 860.00 | 846.00 | 846.00 | 846.00 | -2.76% | 470 |
| Aug 12, 2026 | 863.20 | 870.00 | 863.20 | 870.00 | 870.00 | -0.09% | 29 |
| Aug 11, 2026 | 896.00 | 896.00 | 866.90 | 870.80 | 870.80 | 4.20% | 688 |
| Aug 10, 2026 | 840.60 | 842.70 | 835.70 | 835.70 | 835.70 | -1.58% | 422 |
| Aug 7, 2026 | 862.00 | 862.00 | 833.10 | 849.10 | 849.10 | -1.27% | 57 |
| Aug 6, 2026 | 854.00 | 860.00 | 843.00 | 860.00 | 860.00 | 1.76% | 332 |
| Aug 5, 2026 | 850.00 | 852.50 | 838.60 | 845.10 | 845.10 | 0.78% | 88 |
| Aug 4, 2026 | 840.00 | 840.00 | 838.00 | 838.60 | 838.60 | 1.73% | 46 |
| Aug 3, 2026 | 840.00 | 840.00 | 821.50 | 824.30 | 824.30 | 0.34% | 354 |
| Jul 31, 2026 | 821.50 | 821.50 | 821.50 | 821.50 | 821.50 | 0.13% | 79 |
| Jul 30, 2026 | 800.00 | 820.40 | 800.00 | 820.40 | 820.40 | -0.21% | 5 |
| Jul 29, 2026 | 816.20 | 822.10 | 815.90 | 822.10 | 822.10 | 1.41% | 175 |
| Jul 28, 2026 | 841.90 | 841.90 | 810.70 | 810.70 | 810.70 | -4.13% | 211 |
| Jul 27, 2026 | 852.70 | 855.70 | 841.20 | 845.60 | 845.60 | -2.24% | 794 |
| Jul 24, 2026 | 888.00 | 888.00 | 862.70 | 865.00 | 865.00 | -0.35% | 429 |
| Jul 23, 2026 | 848.40 | 872.50 | 848.40 | 868.00 | 868.00 | 3.09% | 812 |