Orlen S.A. (PRA:PKN)
Czech Republic · Delayed Price · Currency is CZK 724.80
+14.80 (2.08%)
At close: Nov 12, 2026
PRA:PKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 726.20 | 726.90 | 721.40 | 724.80 | 724.80 | 2.08% | 777 |
| Nov 11, 2026 | 710.00 | 710.50 | 710.00 | 710.00 | 710.00 | 0.82% | 96 |
| Nov 10, 2026 | 700.00 | 715.20 | 696.20 | 704.20 | 704.20 | 0.89% | 474 |
| Nov 9, 2026 | 722.30 | 723.00 | 697.00 | 698.00 | 698.00 | -4.15% | 471 |
| Nov 6, 2026 | 779.20 | 779.20 | 728.20 | 728.20 | 728.20 | -6.93% | 1,191 |
| Nov 5, 2026 | 761.40 | 782.40 | 761.40 | 782.40 | 782.40 | -1.58% | 125 |
| Nov 4, 2026 | 801.20 | 801.90 | 795.00 | 795.00 | 795.00 | 0.21% | 524 |
| Nov 3, 2026 | 794.60 | 801.20 | 793.30 | 793.30 | 793.30 | -0.19% | 623 |
| Nov 2, 2026 | 802.50 | 818.70 | 794.80 | 794.80 | 794.80 | -2.93% | 142 |
| Oct 30, 2026 | 817.00 | 820.30 | 817.00 | 818.80 | 818.80 | -0.35% | 707 |
| Oct 29, 2026 | 861.00 | 861.00 | 821.00 | 821.70 | 821.70 | -3.74% | 248 |
| Oct 27, 2026 | 856.60 | 856.60 | 853.60 | 853.60 | 853.60 | 1.51% | 12 |
| Oct 26, 2026 | 842.20 | 842.20 | 840.90 | 840.90 | 840.90 | -1.73% | 8 |
| Oct 23, 2026 | 854.40 | 855.70 | 842.10 | 855.70 | 855.70 | 0.15% | 71 |
| Oct 22, 2026 | 854.40 | 854.40 | 854.40 | 854.40 | 854.40 | -0.05% | 1 |
| Oct 21, 2026 | 852.20 | 856.60 | 848.20 | 854.80 | 854.80 | 1.22% | 61 |
| Oct 20, 2026 | 867.30 | 867.30 | 844.50 | 844.50 | 844.50 | -1.63% | 37 |
| Oct 19, 2026 | 862.00 | 862.00 | 858.50 | 858.50 | 858.50 | -0.39% | 17 |
| Oct 16, 2026 | 858.60 | 864.40 | 857.60 | 861.90 | 861.90 | 1.34% | 46 |
| Oct 15, 2026 | 882.00 | 882.00 | 846.30 | 850.50 | 850.50 | -2.52% | 1,139 |
| Oct 14, 2026 | 872.50 | 872.50 | 872.50 | 872.50 | 872.50 | 2.03% | 4 |
| Oct 13, 2026 | 861.30 | 861.30 | 855.10 | 855.10 | 855.10 | -1.20% | 15 |
| Oct 12, 2026 | 865.50 | 865.50 | 865.50 | 865.50 | 865.50 | -1.74% | 340 |
| Oct 9, 2026 | 877.50 | 880.80 | 873.50 | 880.80 | 880.80 | 3.92% | 59 |
| Oct 8, 2026 | 850.00 | 850.00 | 847.60 | 847.60 | 847.60 | 1.69% | 490 |
| Oct 7, 2026 | 836.80 | 841.50 | 833.50 | 833.50 | 833.50 | -0.45% | 7 |
| Oct 6, 2026 | 839.00 | 839.60 | 827.20 | 837.30 | 837.30 | 0.34% | 79 |
| Oct 5, 2026 | 806.00 | 834.50 | 806.00 | 834.50 | 834.50 | 3.60% | 446 |
| Oct 2, 2026 | 830.00 | 830.00 | 799.30 | 805.50 | 805.50 | -1.29% | 125 |
| 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 |