Orlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	105.80	108.70	105.26	107.96	107.96	1.39%	2,793,690
Jan 29, 2026	105.10	108.96	104.58	106.48	106.48	1.45%	2,931,843
Jan 28, 2026	104.90	105.10	103.52	104.96	104.96	0.94%	1,932,410
Jan 27, 2026	103.00	104.72	102.22	103.98	103.98	1.21%	2,523,425
Jan 26, 2026	103.90	104.50	102.30	102.74	102.74	-0.43%	1,617,624
Jan 23, 2026	104.50	104.52	102.52	103.18	103.18	-1.71%	1,946,357
Jan 22, 2026	99.40	104.98	99.27	104.98	104.98	6.12%	5,555,995
Jan 21, 2026	98.27	98.96	96.46	98.93	98.93	1.43%	2,208,598
Jan 20, 2026	97.70	98.10	96.09	97.54	97.54	-0.38%	1,504,473
Jan 19, 2026	99.53	99.53	97.33	97.91	97.91	-1.73%	1,825,029
Jan 16, 2026	99.72	100.00	98.74	99.63	99.63	-0.17%	1,936,443
Jan 15, 2026	98.30	99.80	97.55	99.80	99.80	1.46%	2,878,289
Jan 14, 2026	98.00	99.52	97.22	98.36	98.36	0.40%	2,762,325
Jan 13, 2026	98.85	99.80	97.49	97.97	97.97	-0.89%	2,977,325
Jan 12, 2026	96.44	98.87	95.80	98.85	98.85	2.77%	1,571,116
Jan 9, 2026	92.58	96.40	92.50	96.19	96.19	3.90%	2,012,143
Jan 8, 2026	99.92	99.97	92.58	92.58	92.58	-7.07%	3,152,589
Jan 7, 2026	99.70	100.34	98.20	99.62	99.62	-0.13%	3,395,047
Jan 5, 2026	100.32	101.58	99.60	99.75	99.75	-1.53%	2,402,948
Jan 2, 2026	96.78	101.38	96.25	101.30	101.30	5.40%	3,073,072
Dec 30, 2025	95.64	96.58	95.22	96.11	96.11	0.51%	1,240,593
Dec 29, 2025	93.89	95.62	93.32	95.62	95.62	1.84%	746,448
Dec 23, 2025	95.00	95.11	93.41	93.89	93.89	-1.03%	881,092
Dec 22, 2025	93.20	95.10	92.98	94.87	94.87	1.84%	1,177,823
Dec 19, 2025	92.50	93.73	92.01	93.16	93.16	0.88%	4,321,072
Dec 18, 2025	92.33	92.40	91.30	92.35	92.35	0.02%	2,000,802
Dec 17, 2025	92.10	93.03	91.50	92.33	92.33	0.47%	2,422,771
Dec 16, 2025	94.52	94.79	91.90	91.90	91.90	-3.08%	2,497,153
Dec 15, 2025	93.73	95.10	93.50	94.82	94.82	1.30%	2,651,188
Dec 12, 2025	94.67	94.70	92.73	93.60	93.60	-0.83%	2,004,968
Dec 11, 2025	92.87	94.75	92.26	94.38	94.38	1.63%	1,710,227
Dec 10, 2025	92.60	93.14	91.50	92.87	92.87	0.42%	2,575,272
Dec 9, 2025	91.40	92.48	90.90	92.48	92.48	0.89%	2,177,805
Dec 8, 2025	92.00	92.13	90.40	91.66	91.66	-	1,357,049
Dec 5, 2025	91.80	92.06	90.64	91.66	91.66	-0.01%	1,336,461
Dec 4, 2025	91.57	92.36	91.12	91.67	91.67	0.11%	1,495,996
Dec 3, 2025	93.00	93.30	90.86	91.57	91.57	-1.54%	1,923,059
Dec 2, 2025	95.15	95.15	92.38	93.00	93.00	-1.47%	1,786,470
Dec 1, 2025	94.00	95.59	93.80	94.39	94.39	0.39%	1,185,354
Nov 28, 2025	93.15	94.10	91.80	94.02	94.02	0.76%	1,840,834
Nov 27, 2025	95.40	95.43	92.80	93.31	93.31	-2.37%	1,673,561
Nov 26, 2025	95.12	96.19	94.35	95.58	95.58	0.41%	1,749,258
Nov 25, 2025	96.71	97.14	94.58	95.19	95.19	-1.44%	2,671,469
Nov 24, 2025	98.94	99.39	95.57	96.58	96.58	-2.05%	5,190,296
Nov 21, 2025	99.00	99.27	97.28	98.60	98.60	-2.57%	2,854,397
Nov 20, 2025	102.00	102.40	99.31	101.20	101.20	-0.67%	2,402,113
Nov 19, 2025	100.50	102.54	100.50	101.88	101.88	1.15%	1,567,109
Nov 18, 2025	101.28	101.82	99.37	100.72	100.72	-1.99%	2,140,245
Nov 17, 2025	104.00	104.98	102.74	102.76	102.76	-1.19%	1,223,560
Nov 14, 2025	102.52	104.00	102.30	104.00	104.00	0.23%	1,178,185