Orlen S.A. (WSE:PKN)
Poland flag Poland · Delayed Price · Currency is PLN
83.40
+0.20 (0.24%)
Aug 22, 2025, 5:04 PM CET

Orlen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202582.6983.9082.3883.4083.400.24%3,613,429
Aug 21, 202580.2083.2079.1283.2083.203.75%3,199,345
Aug 20, 202578.8980.7877.5580.1980.191.02%2,740,111
Aug 19, 202579.0080.0378.4879.3879.380.54%1,938,632
Aug 18, 202578.0078.9876.5478.9578.951.04%2,265,064
Aug 14, 202578.9579.3877.3078.1478.14-0.53%1,460,963
Aug 13, 202580.2080.7878.1078.5678.56-7.86%3,486,291
Aug 12, 202584.0085.2683.9785.2679.261.89%3,390,676
Aug 11, 202584.0084.8683.6783.6877.79-0.25%2,522,530
Aug 8, 202582.9083.9882.8483.8977.991.41%1,909,684
Aug 7, 202584.3384.6982.7282.7276.90-1.91%2,215,147
Aug 6, 202582.8084.3582.1884.3378.402.07%4,202,016
Aug 5, 202583.3583.8282.2382.6276.81-0.31%2,421,668
Aug 4, 202582.4283.1481.9082.8877.050.52%1,776,492
Aug 1, 202583.6683.6681.6482.4576.65-1.45%3,436,380
Jul 31, 202584.7285.0283.5083.6677.77-1.25%2,197,787
Jul 30, 202585.0085.2884.1484.7278.76-0.12%1,710,180
Jul 29, 202583.4885.9883.4484.8278.851.31%2,444,477
Jul 28, 202583.2584.8482.7083.7277.830.61%1,757,644
Jul 25, 202584.6084.7982.6083.2177.35-2.11%3,067,905
Jul 24, 202585.6586.1584.1285.0079.02-0.85%2,380,967
Jul 23, 202586.9087.4085.0185.7379.70-1.11%2,475,431
Jul 22, 202586.8786.9085.5886.6980.59-0.25%1,602,487
Jul 21, 202587.4288.2686.3686.9180.79-0.57%1,634,376
Jul 18, 202586.7588.0586.6087.4181.261.03%1,829,844
Jul 17, 202587.5087.6085.0986.5280.43-1.12%2,234,519
Jul 16, 202587.5087.9086.8487.5081.34-1,261,913
Jul 15, 202588.4088.9487.2087.5081.34-0.79%2,129,590
Jul 14, 202586.9088.2286.4088.2081.991.43%3,171,589
Jul 11, 202586.3086.9685.2086.9680.842.31%1,728,871
Jul 10, 202585.8586.9484.5585.0079.02-0.99%3,120,680
Jul 9, 202585.6087.6585.5485.8579.81-0.02%6,041,858
Jul 8, 202584.4485.9484.4485.8779.831.69%3,107,983
Jul 7, 202584.4984.7983.6584.4478.50-0.06%1,498,276
Jul 4, 202584.1684.5083.4184.4978.540.39%1,422,472
Jul 3, 202583.8084.9683.8084.1678.240.53%2,460,132
Jul 2, 202582.4883.7782.1983.7277.831.50%3,136,024
Jul 1, 202582.0082.9181.6182.4876.680.46%3,714,885
Jun 30, 202582.0082.8281.3382.1076.320.60%2,735,737
Jun 27, 202582.7583.0280.8081.6175.87-1.33%2,174,032
Jun 26, 202581.9082.9281.3282.7176.890.90%2,237,373
Jun 25, 202582.6083.5081.2681.9776.20-0.65%2,645,897
Jun 24, 202582.6082.9080.0182.5176.70-0.85%4,392,582
Jun 23, 202582.8083.8082.1983.2277.360.51%2,364,440
Jun 20, 202581.6282.9881.2082.8076.971.50%6,057,273
Jun 18, 202581.5082.6080.9781.5875.84-0.05%2,661,168
Jun 17, 202578.3081.6278.1781.6275.883.82%5,006,044
Jun 16, 202577.2079.7877.1978.6273.091.73%3,065,764
Jun 13, 202577.0077.5076.3977.2871.84-0.36%2,634,024
Jun 12, 202576.8077.7476.0577.5672.100.91%2,689,921