Orlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	125.00	131.16	121.00	131.16	131.16	-2.84%	3,718,714
Apr 7, 2026	133.90	136.88	133.22	135.00	135.00	0.79%	2,702,312
Apr 2, 2026	132.00	133.94	129.86	133.94	133.94	2.60%	2,412,548
Apr 1, 2026	133.00	133.96	129.38	130.54	130.54	-2.83%	2,641,307
Mar 31, 2026	132.46	134.34	131.16	134.34	134.34	1.34%	2,869,791
Mar 30, 2026	130.46	133.98	130.02	132.56	132.56	2.08%	2,147,089
Mar 27, 2026	128.52	131.34	127.88	129.86	129.86	-0.63%	2,079,604
Mar 26, 2026	132.90	133.92	124.66	130.68	130.68	-2.21%	3,868,783
Mar 25, 2026	127.00	133.64	126.56	133.64	133.64	2.85%	2,583,814
Mar 24, 2026	127.00	130.76	127.00	129.94	129.94	1.87%	3,394,047
Mar 23, 2026	132.48	132.50	124.84	127.56	127.56	-4.66%	4,065,086
Mar 20, 2026	133.20	134.20	131.50	133.80	133.80	0.45%	9,353,128
Mar 19, 2026	133.00	134.48	132.36	133.20	133.20	0.05%	3,342,781
Mar 18, 2026	136.04	136.26	130.16	133.14	133.14	-2.13%	3,094,953
Mar 17, 2026	129.58	136.38	129.56	136.04	136.04	4.99%	3,317,921
Mar 16, 2026	128.40	130.20	128.08	129.58	129.58	0.92%	2,275,982
Mar 13, 2026	128.82	130.00	127.22	128.40	128.40	-1.61%	1,818,623
Mar 12, 2026	128.90	130.90	127.20	130.50	130.50	1.24%	3,910,110
Mar 11, 2026	122.04	129.50	122.00	128.90	128.90	5.59%	3,623,916
Mar 10, 2026	118.00	122.08	117.22	122.08	122.08	2.69%	2,678,666
Mar 9, 2026	118.40	120.38	116.66	118.88	118.88	-0.10%	2,655,766
Mar 6, 2026	119.70	120.26	116.50	119.00	119.00	-0.58%	1,563,767
Mar 5, 2026	118.50	120.50	117.50	119.70	119.70	1.61%	1,779,859
Mar 4, 2026	114.06	117.90	113.90	117.80	117.80	2.68%	2,376,462
Mar 3, 2026	121.00	121.50	113.80	114.72	114.72	-4.80%	3,451,224
Mar 2, 2026	116.56	122.64	116.00	120.50	120.50	5.09%	4,321,090
Feb 27, 2026	115.44	115.88	113.18	114.66	114.66	-0.50%	2,884,232
Feb 26, 2026	115.00	115.88	113.56	115.24	115.24	0.12%	1,615,345
Feb 25, 2026	113.80	115.10	113.22	115.10	115.10	1.53%	1,222,811
Feb 24, 2026	113.00	113.70	111.82	113.36	113.36	0.32%	1,383,733
Feb 23, 2026	111.04	113.34	109.58	113.00	113.00	2.78%	1,761,398
Feb 20, 2026	111.50	111.70	109.16	109.94	109.94	-1.40%	1,226,962
Feb 19, 2026	110.94	111.82	109.52	111.50	111.50	3.05%	2,163,390
Feb 18, 2026	106.94	108.42	106.68	108.20	108.20	1.63%	966,633
Feb 17, 2026	108.80	108.80	105.88	106.46	106.46	-2.37%	1,323,204
Feb 16, 2026	108.00	109.56	107.94	109.04	109.04	0.63%	615,560
Feb 13, 2026	110.00	110.06	107.24	108.36	108.36	-1.92%	1,520,067
Feb 12, 2026	111.90	112.40	109.80	110.48	110.48	-1.27%	1,061,861
Feb 11, 2026	109.50	112.18	108.20	111.90	111.90	2.51%	1,616,104
Feb 10, 2026	110.00	111.00	108.70	109.16	109.16	-0.82%	1,276,635
Feb 9, 2026	110.00	111.40	109.30	110.06	110.06	-0.61%	1,326,771
Feb 6, 2026	106.98	111.00	106.96	110.74	110.74	3.50%	1,569,871
Feb 5, 2026	108.90	109.76	106.38	107.00	107.00	-3.18%	2,310,538
Feb 4, 2026	107.40	110.66	107.02	110.52	110.52	4.17%	2,453,732
Feb 3, 2026	108.00	108.22	104.68	106.10	106.10	-1.06%	4,315,862
Feb 2, 2026	105.52	108.40	103.62	107.24	107.24	-0.67%	2,849,022
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