Orlen S.A. (PRA:PKN)
Czech Republic · Delayed Price · Currency is CZK 795.00
-20.30 (-2.49%)
At close: May 27, 2026
PRA:PKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 804.50 | 804.50 | 795.00 | 795.00 | 795.00 | -2.49% | 19 |
| May 26, 2026 | 815.30 | 815.30 | 815.30 | 815.30 | 815.30 | -1.07% | 1 |
| May 25, 2026 | 822.90 | 824.10 | 818.40 | 824.10 | 824.10 | 0.86% | 117 |
| May 22, 2026 | 820.30 | 822.10 | 817.10 | 817.10 | 817.10 | -0.40% | 161 |
| May 21, 2026 | 820.40 | 820.40 | 820.40 | 820.40 | 820.40 | -1.75% | 5 |
| May 20, 2026 | 822.70 | 837.70 | 822.70 | 835.00 | 835.00 | -0.50% | 1,042 |
| May 19, 2026 | 827.80 | 839.20 | 827.80 | 839.20 | 839.20 | 1.82% | 20 |
| May 18, 2026 | 825.00 | 825.00 | 813.40 | 824.20 | 824.20 | 1.24% | 512 |
| May 15, 2026 | 831.30 | 831.30 | 814.10 | 814.10 | 814.10 | -2.39% | 143 |
| May 14, 2026 | 830.00 | 834.00 | 830.00 | 834.00 | 834.00 | 0.92% | 182 |
| May 13, 2026 | 824.00 | 826.40 | 824.00 | 826.40 | 826.40 | 0.29% | 92 |
| May 12, 2026 | 838.00 | 838.00 | 822.80 | 824.00 | 824.00 | -0.72% | 497 |
| May 11, 2026 | 810.20 | 830.00 | 810.20 | 830.00 | 830.00 | 2.61% | 761 |
| May 7, 2026 | 808.50 | 810.00 | 800.00 | 808.90 | 808.90 | 0.61% | 55 |
| May 6, 2026 | 829.80 | 829.80 | 792.70 | 804.00 | 804.00 | -2.89% | 544 |
| May 5, 2026 | 804.70 | 827.90 | 804.70 | 827.90 | 827.90 | 5.36% | 1,357 |
| May 4, 2026 | 772.20 | 785.80 | 772.20 | 785.80 | 785.80 | 2.88% | 205 |
| Apr 30, 2026 | 761.80 | 765.00 | 760.30 | 763.80 | 763.80 | 1.17% | 155 |
| Apr 29, 2026 | 740.40 | 760.00 | 735.00 | 755.00 | 755.00 | 3.03% | 979 |
| Apr 28, 2026 | 734.10 | 737.40 | 731.70 | 732.80 | 732.80 | 0.49% | 174 |
| Apr 27, 2026 | 740.10 | 740.10 | 729.20 | 729.20 | 729.20 | -1.65% | 33 |
| Apr 24, 2026 | 741.90 | 741.90 | 741.40 | 741.40 | 741.40 | 0.12% | 26 |
| Apr 23, 2026 | 740.50 | 740.50 | 740.50 | 740.50 | 740.50 | -0.38% | 1 |
| Apr 22, 2026 | 737.00 | 743.30 | 737.00 | 743.30 | 743.30 | 2.13% | 13 |
| Apr 21, 2026 | 726.20 | 727.80 | 726.20 | 727.80 | 727.80 | 0.41% | 3 |
| Apr 20, 2026 | 726.20 | 732.00 | 724.80 | 724.80 | 724.80 | 2.08% | 48 |
| Apr 17, 2026 | 744.20 | 744.20 | 710.00 | 710.00 | 710.00 | -3.41% | 236 |
| Apr 16, 2026 | 740.60 | 740.60 | 732.00 | 735.10 | 735.10 | -1.13% | 695 |
| Apr 15, 2026 | 735.50 | 743.50 | 735.50 | 743.50 | 743.50 | 0.38% | 37 |
| Apr 14, 2026 | 750.80 | 750.80 | 740.70 | 740.70 | 740.70 | -0.58% | 55 |
| Apr 13, 2026 | 745.00 | 754.90 | 745.00 | 745.00 | 745.00 | 0.66% | 315 |
| Apr 10, 2026 | 772.50 | 772.50 | 740.10 | 740.10 | 740.10 | -4.72% | 94 |
| Apr 9, 2026 | 766.60 | 776.80 | 766.60 | 776.80 | 776.80 | 4.27% | 97 |
| Apr 8, 2026 | 731.20 | 745.80 | 731.20 | 745.00 | 745.00 | -4.09% | 1,193 |
| Apr 7, 2026 | 765.70 | 776.80 | 765.70 | 776.80 | 776.80 | 2.89% | 154 |
| Apr 2, 2026 | 749.10 | 757.50 | 749.10 | 755.00 | 755.00 | 0.83% | 695 |
| Apr 1, 2026 | 763.50 | 763.50 | 745.90 | 748.80 | 748.80 | -0.43% | 926 |
| Mar 31, 2026 | 760.30 | 760.30 | 752.00 | 752.00 | 752.00 | -1.18% | 261 |
| Mar 30, 2026 | 750.00 | 761.00 | 750.00 | 761.00 | 761.00 | 3.12% | 130 |
| Mar 27, 2026 | 739.40 | 739.40 | 738.00 | 738.00 | 738.00 | 0.04% | 70 |
| Mar 26, 2026 | 766.40 | 766.40 | 721.00 | 737.70 | 737.70 | -2.67% | 542 |
| Mar 25, 2026 | 739.40 | 757.90 | 736.80 | 757.90 | 757.90 | 2.86% | 516 |
| Mar 24, 2026 | 721.00 | 736.80 | 721.00 | 736.80 | 736.80 | 2.32% | 98 |
| Mar 23, 2026 | 754.40 | 754.40 | 720.10 | 720.10 | 720.10 | -5.39% | 315 |
| 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 |