Orlen S.A. (WSE:PKN)
Poland · Delayed Price · Currency is PLN 88.63
-0.37 (-0.42%)
Oct 13, 2025, 5:04 PM CET
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 87.50 | 88.95 | 87.27 | 88.63 | 88.63 | -0.42% | 1,300,138 |
| 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 |
| Aug 25, 2025 | 83.40 | 84.10 | 82.18 | 83.80 | 83.80 | 0.48% | 2,347,825 |
| Aug 22, 2025 | 82.69 | 83.90 | 82.38 | 83.40 | 83.40 | 0.24% | 3,615,392 |
| Aug 21, 2025 | 80.20 | 83.20 | 79.12 | 83.20 | 83.20 | 3.75% | 3,199,345 |
| Aug 20, 2025 | 78.89 | 80.78 | 77.55 | 80.19 | 80.19 | 1.02% | 2,740,111 |
| Aug 19, 2025 | 79.00 | 80.03 | 78.48 | 79.38 | 79.38 | 0.54% | 1,938,632 |
| Aug 18, 2025 | 78.00 | 78.98 | 76.54 | 78.95 | 78.95 | 1.04% | 2,265,064 |
| Aug 14, 2025 | 78.95 | 79.38 | 77.30 | 78.14 | 78.14 | -0.53% | 1,460,963 |
| Aug 13, 2025 | 80.20 | 80.78 | 78.10 | 78.56 | 78.56 | -7.86% | 3,486,291 |
| Aug 12, 2025 | 84.00 | 85.26 | 83.97 | 85.26 | 79.26 | 1.89% | 3,390,676 |
| Aug 11, 2025 | 84.00 | 84.86 | 83.67 | 83.68 | 77.79 | -0.25% | 2,522,530 |
| Aug 8, 2025 | 82.90 | 83.98 | 82.84 | 83.89 | 77.99 | 1.41% | 1,909,684 |
| Aug 7, 2025 | 84.33 | 84.69 | 82.72 | 82.72 | 76.90 | -1.91% | 2,215,147 |
| Aug 6, 2025 | 82.80 | 84.35 | 82.18 | 84.33 | 78.40 | 2.07% | 4,202,016 |
| Aug 5, 2025 | 83.35 | 83.82 | 82.23 | 82.62 | 76.81 | -0.31% | 2,421,668 |
| Aug 4, 2025 | 82.42 | 83.14 | 81.90 | 82.88 | 77.05 | 0.52% | 1,776,492 |