Orlen S.A. (PRA:PKN)
Czech Republic · Delayed Price · Currency is CZK 822.10
+11.40 (1.41%)
Last updated: Jul 29, 2026, 3:55 PM CET
PRA:PKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 829.00 | 842.00 | 829.00 | 842.00 | 842.00 | 2.68% | 371 |
| Jul 21, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.01% | 50 |
| Jul 20, 2026 | 820.00 | 822.90 | 819.90 | 819.90 | 819.90 | - | 322 |
| Jul 17, 2026 | 808.90 | 819.90 | 808.90 | 819.90 | 819.90 | 1.18% | 244 |
| Jul 16, 2026 | 813.20 | 813.70 | 809.60 | 810.30 | 810.30 | -0.47% | 91 |
| Jul 15, 2026 | 809.90 | 815.00 | 809.90 | 814.10 | 814.10 | 0.14% | 301 |
| Jul 14, 2026 | 812.50 | 813.00 | 812.50 | 813.00 | 813.00 | 2.44% | 428 |
| Jul 13, 2026 | 793.60 | 793.60 | 793.60 | 793.60 | 793.60 | 4.52% | 3 |
| Jul 10, 2026 | 778.70 | 778.70 | 759.30 | 759.30 | 759.30 | -3.31% | 2,000 |
| Jul 9, 2026 | 780.00 | 786.20 | 780.00 | 785.30 | 785.30 | 1.07% | 30 |
| Jul 8, 2026 | 771.70 | 777.00 | 771.70 | 777.00 | 777.00 | 2.76% | 17 |
| Jul 7, 2026 | 742.70 | 756.10 | 742.70 | 756.10 | 756.10 | 0.95% | 26 |
| Jul 3, 2026 | 754.30 | 754.30 | 749.00 | 749.00 | 749.00 | 4.98% | 55 |
| Jul 1, 2026 | 716.60 | 716.60 | 710.00 | 713.50 | 713.50 | 0.82% | 325 |
| Jun 30, 2026 | 712.10 | 712.10 | 700.00 | 707.70 | 707.70 | -0.94% | 100 |
| Jun 29, 2026 | 703.10 | 714.40 | 703.10 | 714.40 | 714.40 | 2.53% | 2,131 |
| Jun 26, 2026 | 704.40 | 704.40 | 696.80 | 696.80 | 696.80 | -2.59% | 639 |
| Jun 25, 2026 | 702.00 | 715.30 | 702.00 | 715.30 | 715.30 | 0.46% | 28 |
| Jun 24, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -1.67% | 50 |
| Jun 23, 2026 | 727.00 | 727.00 | 721.70 | 724.10 | 724.10 | -0.03% | 555 |
| Jun 22, 2026 | 725.60 | 725.60 | 721.90 | 724.30 | 724.30 | 1.58% | 233 |
| Jun 19, 2026 | 712.30 | 713.00 | 712.30 | 713.00 | 713.00 | 0.27% | 69 |
| Jun 18, 2026 | 730.80 | 730.80 | 709.40 | 711.10 | 711.10 | -3.59% | 381 |
| Jun 17, 2026 | 752.80 | 754.50 | 736.60 | 737.60 | 737.60 | -1.58% | 761 |
| Jun 16, 2026 | 796.90 | 796.90 | 764.90 | 794.90 | 749.45 | -0.25% | 1,028 |
| Jun 15, 2026 | 840.00 | 840.00 | 791.90 | 796.90 | 751.34 | -3.70% | 348 |
| Jun 12, 2026 | 841.00 | 841.00 | 827.50 | 827.50 | 780.19 | -0.30% | 1,021 |
| Jun 11, 2026 | 831.70 | 840.00 | 830.00 | 830.00 | 782.55 | 0.44% | 271 |
| Jun 10, 2026 | 830.10 | 830.10 | 815.50 | 826.40 | 779.15 | -0.33% | 221 |
| Jun 9, 2026 | 825.10 | 829.10 | 821.00 | 829.10 | 781.70 | 0.48% | 292 |
| Jun 8, 2026 | 830.30 | 830.30 | 825.10 | 825.10 | 777.93 | 1.55% | 27 |
| Jun 5, 2026 | 827.40 | 827.40 | 812.50 | 812.50 | 766.05 | -2.73% | 66 |
| Jun 4, 2026 | 835.90 | 835.90 | 830.80 | 835.30 | 787.54 | 1.06% | 23 |
| Jun 3, 2026 | 819.40 | 828.00 | 819.40 | 826.50 | 779.25 | 0.79% | 394 |
| Jun 2, 2026 | 830.10 | 830.10 | 820.00 | 820.00 | 773.12 | -1.89% | 62 |
| Jun 1, 2026 | 822.00 | 835.80 | 822.00 | 835.80 | 788.01 | 1.84% | 43 |
| May 29, 2026 | 810.00 | 820.70 | 810.00 | 820.70 | 773.78 | 0.79% | 410 |
| May 28, 2026 | 812.90 | 819.20 | 808.10 | 814.30 | 767.74 | 2.43% | 567 |
| May 27, 2026 | 804.50 | 804.50 | 795.00 | 795.00 | 749.55 | -2.49% | 19 |
| May 26, 2026 | 815.30 | 815.30 | 815.30 | 815.30 | 768.69 | -1.07% | 1 |
| May 25, 2026 | 822.90 | 824.10 | 818.40 | 824.10 | 776.98 | 0.86% | 117 |
| May 22, 2026 | 820.30 | 822.10 | 817.10 | 817.10 | 770.38 | -0.40% | 161 |
| May 21, 2026 | 820.40 | 820.40 | 820.40 | 820.40 | 773.49 | -1.75% | 5 |
| May 20, 2026 | 822.70 | 837.70 | 822.70 | 835.00 | 787.26 | -0.50% | 1,042 |
| May 19, 2026 | 827.80 | 839.20 | 827.80 | 839.20 | 791.22 | 1.82% | 20 |