Orlen S.A. (WSE:PKN)
Poland · Delayed Price · Currency is PLN 82.45
-1.21 (-1.45%)
Aug 1, 2025, 5:04 PM CET
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 83.66 | 83.66 | 81.64 | 82.45 | 82.45 | -1.45% | 3,435,520 |
| Jul 31, 2025 | 84.72 | 85.02 | 83.50 | 83.66 | 83.66 | -1.25% | 2,197,787 |
| Jul 30, 2025 | 85.00 | 85.28 | 84.14 | 84.72 | 84.72 | -0.12% | 1,710,180 |
| Jul 29, 2025 | 83.48 | 85.98 | 83.44 | 84.82 | 84.82 | 1.31% | 2,444,477 |
| Jul 28, 2025 | 83.25 | 84.84 | 82.70 | 83.72 | 83.72 | 0.61% | 1,757,644 |
| Jul 25, 2025 | 84.60 | 84.79 | 82.60 | 83.21 | 83.21 | -2.11% | 3,067,905 |
| Jul 24, 2025 | 85.65 | 86.15 | 84.12 | 85.00 | 85.00 | -0.85% | 2,380,967 |
| Jul 23, 2025 | 86.90 | 87.40 | 85.01 | 85.73 | 85.73 | -1.11% | 2,475,431 |
| Jul 22, 2025 | 86.87 | 86.90 | 85.58 | 86.69 | 86.69 | -0.25% | 1,602,487 |
| Jul 21, 2025 | 87.42 | 88.26 | 86.36 | 86.91 | 86.91 | -0.57% | 1,634,376 |
| Jul 18, 2025 | 86.75 | 88.05 | 86.60 | 87.41 | 87.41 | 1.03% | 1,829,844 |
| Jul 17, 2025 | 87.50 | 87.60 | 85.09 | 86.52 | 86.52 | -1.12% | 2,234,519 |
| Jul 16, 2025 | 87.50 | 87.90 | 86.84 | 87.50 | 87.50 | - | 1,261,913 |
| Jul 15, 2025 | 88.40 | 88.94 | 87.20 | 87.50 | 87.50 | -0.79% | 2,129,590 |
| Jul 14, 2025 | 86.90 | 88.22 | 86.40 | 88.20 | 88.20 | 1.43% | 3,171,589 |
| Jul 11, 2025 | 86.30 | 86.96 | 85.20 | 86.96 | 86.96 | 2.31% | 1,728,871 |
| Jul 10, 2025 | 85.85 | 86.94 | 84.55 | 85.00 | 85.00 | -0.99% | 3,120,680 |
| Jul 9, 2025 | 85.60 | 87.65 | 85.54 | 85.85 | 85.85 | -0.02% | 6,041,858 |
| Jul 8, 2025 | 84.44 | 85.94 | 84.44 | 85.87 | 85.87 | 1.69% | 3,107,983 |
| Jul 7, 2025 | 84.49 | 84.79 | 83.65 | 84.44 | 84.44 | -0.06% | 1,498,276 |
| Jul 4, 2025 | 84.16 | 84.50 | 83.41 | 84.49 | 84.49 | 0.39% | 1,422,472 |
| Jul 3, 2025 | 83.80 | 84.96 | 83.80 | 84.16 | 84.16 | 0.53% | 2,460,132 |
| Jul 2, 2025 | 82.48 | 83.77 | 82.19 | 83.72 | 83.72 | 1.50% | 3,136,024 |
| Jul 1, 2025 | 82.00 | 82.91 | 81.61 | 82.48 | 82.48 | 0.46% | 3,714,885 |
| Jun 30, 2025 | 82.00 | 82.82 | 81.33 | 82.10 | 82.10 | 0.60% | 2,735,737 |
| Jun 27, 2025 | 82.75 | 83.02 | 80.80 | 81.61 | 81.61 | -1.33% | 2,174,032 |
| Jun 26, 2025 | 81.90 | 82.92 | 81.32 | 82.71 | 82.71 | 0.90% | 2,237,373 |
| Jun 25, 2025 | 82.60 | 83.50 | 81.26 | 81.97 | 81.97 | -0.65% | 2,645,897 |
| Jun 24, 2025 | 82.60 | 82.90 | 80.01 | 82.51 | 82.51 | -0.85% | 4,392,582 |
| Jun 23, 2025 | 82.80 | 83.80 | 82.19 | 83.22 | 83.22 | 0.51% | 2,364,440 |
| Jun 20, 2025 | 81.62 | 82.98 | 81.20 | 82.80 | 82.80 | 1.50% | 6,057,273 |
| Jun 18, 2025 | 81.50 | 82.60 | 80.97 | 81.58 | 81.58 | -0.05% | 2,661,168 |
| Jun 17, 2025 | 78.30 | 81.62 | 78.17 | 81.62 | 81.62 | 3.82% | 5,006,044 |
| Jun 16, 2025 | 77.20 | 79.78 | 77.19 | 78.62 | 78.62 | 1.73% | 3,065,764 |
| Jun 13, 2025 | 77.00 | 77.50 | 76.39 | 77.28 | 77.28 | -0.36% | 2,634,024 |
| Jun 12, 2025 | 76.80 | 77.74 | 76.05 | 77.56 | 77.56 | 0.91% | 2,689,921 |
| Jun 11, 2025 | 77.50 | 77.87 | 75.95 | 76.86 | 76.86 | -1.21% | 2,357,914 |
| Jun 10, 2025 | 74.65 | 77.80 | 74.55 | 77.80 | 77.80 | 4.22% | 5,869,520 |
| Jun 9, 2025 | 73.72 | 74.70 | 73.61 | 74.65 | 74.65 | 1.26% | 3,303,007 |
| Jun 6, 2025 | 74.66 | 74.75 | 73.00 | 73.72 | 73.72 | -1.44% | 3,330,931 |
| Jun 5, 2025 | 75.20 | 75.50 | 74.06 | 74.80 | 74.80 | -0.53% | 2,517,891 |
| Jun 4, 2025 | 73.59 | 75.75 | 73.54 | 75.20 | 75.20 | 1.21% | 5,282,048 |
| Jun 3, 2025 | 73.90 | 74.37 | 71.87 | 74.30 | 74.30 | 0.42% | 2,696,822 |
| Jun 2, 2025 | 71.80 | 74.59 | 71.46 | 73.99 | 73.99 | 0.61% | 3,584,910 |
| May 30, 2025 | 72.70 | 73.54 | 71.80 | 73.54 | 73.54 | 1.25% | 7,189,082 |
| May 29, 2025 | 74.69 | 75.47 | 72.11 | 72.63 | 72.63 | -2.58% | 3,391,991 |
| May 28, 2025 | 72.50 | 74.62 | 72.27 | 74.55 | 74.55 | 2.69% | 6,140,059 |
| May 27, 2025 | 71.90 | 72.60 | 71.25 | 72.60 | 72.60 | 0.97% | 3,430,193 |
| May 26, 2025 | 71.47 | 71.90 | 71.17 | 71.90 | 71.90 | 1.91% | 1,732,845 |
| May 23, 2025 | 70.50 | 71.42 | 69.20 | 70.55 | 70.55 | 0.04% | 2,428,784 |