Orlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	100.42	100.94	98.10	98.60	98.60	-1.46%	829,696
Oct 31, 2025	100.60	101.44	99.53	100.06	100.06	-0.54%	2,067,955
Oct 30, 2025	99.27	101.78	99.25	100.60	100.60	0.78%	2,347,402
Oct 29, 2025	99.00	99.85	98.42	99.82	99.82	0.91%	1,799,881
Oct 28, 2025	97.90	99.65	97.32	98.92	98.92	1.04%	2,196,910
Oct 27, 2025	98.00	99.60	97.88	97.90	97.90	0.26%	2,097,703
Oct 24, 2025	97.30	98.40	96.72	97.65	97.65	0.36%	1,839,167
Oct 23, 2025	95.50	97.70	95.35	97.30	97.30	2.42%	3,680,401
Oct 22, 2025	92.00	95.20	92.00	95.00	95.00	3.46%	3,115,552
Oct 21, 2025	92.00	92.79	91.62	91.82	91.82	-0.29%	1,459,367
Oct 20, 2025	89.00	92.21	88.90	92.09	92.09	3.65%	2,753,652
Oct 17, 2025	89.10	89.40	87.60	88.85	88.85	-1.21%	1,366,066
Oct 16, 2025	89.50	90.00	89.12	89.94	89.94	0.67%	1,381,766
Oct 15, 2025	87.20	90.00	87.20	89.34	89.34	2.54%	3,966,564
Oct 14, 2025	87.60	87.78	84.85	87.13	87.13	-1.69%	1,776,149
Oct 13, 2025	87.50	88.95	87.27	88.63	88.63	-0.42%	1,300,188
Oct 10, 2025	88.88	89.40	87.76	89.00	89.00	0.14%	2,012,617
Oct 9, 2025	88.10	89.50	87.91	88.88	88.88	0.89%	1,860,879
Oct 8, 2025	87.26	88.22	86.61	88.10	88.10	1.00%	1,968,799
Oct 7, 2025	86.00	87.45	85.76	87.23	87.23	1.89%	1,378,233
Oct 6, 2025	86.00	86.53	85.20	85.61	85.61	-0.63%	1,162,446
Oct 3, 2025	87.09	87.80	85.45	86.15	86.15	-0.53%	1,019,969
Oct 2, 2025	88.31	88.36	86.59	86.61	86.61	-1.41%	1,491,729
Oct 1, 2025	86.70	87.86	86.05	87.85	87.85	1.54%	1,660,967
Sep 30, 2025	88.59	88.75	85.59	86.52	86.52	-1.99%	3,125,456
Sep 29, 2025	89.15	89.49	87.50	88.28	88.28	-0.96%	1,304,772
Sep 26, 2025	88.70	89.18	87.76	89.14	89.14	0.44%	2,705,406
Sep 25, 2025	88.33	88.78	86.96	88.75	88.75	0.35%	2,079,316
Sep 24, 2025	85.04	88.44	85.01	88.44	88.44	4.08%	5,158,839
Sep 23, 2025	82.30	84.97	82.26	84.97	84.97	3.34%	3,078,293
Sep 22, 2025	81.49	82.22	80.80	82.22	82.22	0.86%	1,159,478
Sep 19, 2025	82.49	82.72	80.71	81.52	81.52	-0.74%	3,932,167
Sep 18, 2025	82.22	82.74	81.80	82.13	82.13	-0.11%	1,371,905
Sep 17, 2025	82.72	82.94	81.56	82.22	82.22	-0.29%	1,577,457
Sep 16, 2025	82.77	83.19	81.78	82.46	82.46	-0.35%	1,931,868
Sep 15, 2025	81.30	82.76	81.13	82.75	82.75	1.86%	1,980,243
Sep 12, 2025	82.51	82.57	81.10	81.24	81.24	-1.65%	1,441,445
Sep 11, 2025	80.59	82.60	80.44	82.60	82.60	2.49%	3,145,741
Sep 10, 2025	80.98	81.29	79.12	80.59	80.59	-2.24%	2,458,546
Sep 9, 2025	83.04	83.19	81.64	82.44	82.44	-0.72%	1,741,921
Sep 8, 2025	81.47	83.04	81.20	83.04	83.04	2.42%	2,253,385
Sep 5, 2025	80.49	82.05	80.02	81.08	81.08	0.75%	2,629,582
Sep 4, 2025	79.70	81.15	79.01	80.48	80.48	1.08%	2,890,197
Sep 3, 2025	78.00	80.30	77.92	79.62	79.62	2.48%	3,871,472
Sep 2, 2025	78.00	78.30	76.84	77.69	77.69	-0.17%	2,138,023
Sep 1, 2025	77.78	78.83	76.92	77.82	77.82	0.05%	2,039,521
Aug 29, 2025	78.05	78.91	77.10	77.78	77.78	-0.51%	2,094,517
Aug 28, 2025	80.48	81.36	77.92	78.18	78.18	-2.86%	2,385,184
Aug 27, 2025	83.25	83.60	79.04	80.48	80.48	-3.33%	3,722,428
Aug 26, 2025	83.50	83.66	82.66	83.25	83.25	-0.66%	2,257,434