Orlen S.A. (PRA:PKN)
Czech Republic · Delayed Price · Currency is CZK 742.40
-52.50 (-6.60%)
Last updated: Jun 17, 2026, 12:31 PM CET
PRA:PKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 825.00 | 825.00 | 813.40 | 824.20 | 777.08 | 1.24% | 512 |
| May 15, 2026 | 831.30 | 831.30 | 814.10 | 814.10 | 767.55 | -2.39% | 143 |
| May 14, 2026 | 830.00 | 834.00 | 830.00 | 834.00 | 786.32 | 0.92% | 182 |
| May 13, 2026 | 824.00 | 826.40 | 824.00 | 826.40 | 779.15 | 0.29% | 92 |
| May 12, 2026 | 838.00 | 838.00 | 822.80 | 824.00 | 776.89 | -0.72% | 497 |
| May 11, 2026 | 810.20 | 830.00 | 810.20 | 830.00 | 782.55 | 2.61% | 761 |
| May 7, 2026 | 808.50 | 810.00 | 800.00 | 808.90 | 762.65 | 0.61% | 55 |
| May 6, 2026 | 829.80 | 829.80 | 792.70 | 804.00 | 758.03 | -2.89% | 544 |
| May 5, 2026 | 804.70 | 827.90 | 804.70 | 827.90 | 780.57 | 5.36% | 1,357 |
| May 4, 2026 | 772.20 | 785.80 | 772.20 | 785.80 | 740.87 | 2.88% | 205 |
| Apr 30, 2026 | 761.80 | 765.00 | 760.30 | 763.80 | 720.13 | 1.17% | 155 |
| Apr 29, 2026 | 740.40 | 760.00 | 735.00 | 755.00 | 711.83 | 3.03% | 979 |
| Apr 28, 2026 | 734.10 | 737.40 | 731.70 | 732.80 | 690.90 | 0.49% | 174 |
| Apr 27, 2026 | 740.10 | 740.10 | 729.20 | 729.20 | 687.51 | -1.65% | 33 |
| Apr 24, 2026 | 741.90 | 741.90 | 741.40 | 741.40 | 699.01 | 0.12% | 26 |
| Apr 23, 2026 | 740.50 | 740.50 | 740.50 | 740.50 | 698.16 | -0.38% | 1 |
| Apr 22, 2026 | 737.00 | 743.30 | 737.00 | 743.30 | 700.80 | 2.13% | 13 |
| Apr 21, 2026 | 726.20 | 727.80 | 726.20 | 727.80 | 686.19 | 0.41% | 3 |
| Apr 20, 2026 | 726.20 | 732.00 | 724.80 | 724.80 | 683.36 | 2.08% | 48 |
| Apr 17, 2026 | 744.20 | 744.20 | 710.00 | 710.00 | 669.41 | -3.41% | 236 |
| Apr 16, 2026 | 740.60 | 740.60 | 732.00 | 735.10 | 693.07 | -1.13% | 695 |
| Apr 15, 2026 | 735.50 | 743.50 | 735.50 | 743.50 | 700.99 | 0.38% | 37 |
| Apr 14, 2026 | 750.80 | 750.80 | 740.70 | 740.70 | 698.35 | -0.58% | 55 |
| Apr 13, 2026 | 745.00 | 754.90 | 745.00 | 745.00 | 702.41 | 0.66% | 315 |
| Apr 10, 2026 | 772.50 | 772.50 | 740.10 | 740.10 | 697.79 | -4.72% | 94 |
| Apr 9, 2026 | 766.60 | 776.80 | 766.60 | 776.80 | 732.39 | 4.27% | 97 |
| Apr 8, 2026 | 731.20 | 745.80 | 731.20 | 745.00 | 702.41 | -4.09% | 1,193 |
| Apr 7, 2026 | 765.70 | 776.80 | 765.70 | 776.80 | 732.39 | 2.89% | 154 |
| Apr 2, 2026 | 749.10 | 757.50 | 749.10 | 755.00 | 711.83 | 0.83% | 695 |