Orlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	115.44	115.88	114.34	115.32	-	0.07%	38,574
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
Jan 26, 2026	103.90	104.50	102.30	102.74	102.74	-0.43%	1,617,624
Jan 23, 2026	104.50	104.52	102.52	103.18	103.18	-1.71%	1,946,357
Jan 22, 2026	99.40	104.98	99.27	104.98	104.98	6.12%	5,555,995
Jan 21, 2026	98.27	98.96	96.46	98.93	98.93	1.43%	2,208,598
Jan 20, 2026	97.70	98.10	96.09	97.54	97.54	-0.38%	1,504,473
Jan 19, 2026	99.53	99.53	97.33	97.91	97.91	-1.73%	1,825,029
Jan 16, 2026	99.72	100.00	98.74	99.63	99.63	-0.17%	1,936,443
Jan 15, 2026	98.30	99.80	97.55	99.80	99.80	1.46%	2,878,289
Jan 14, 2026	98.00	99.52	97.22	98.36	98.36	0.40%	2,762,325
Jan 13, 2026	98.85	99.80	97.49	97.97	97.97	-0.89%	2,977,325
Jan 12, 2026	96.44	98.87	95.80	98.85	98.85	2.77%	1,571,116
Jan 9, 2026	92.58	96.40	92.50	96.19	96.19	3.90%	2,012,143
Jan 8, 2026	99.92	99.97	92.58	92.58	92.58	-7.07%	3,152,589
Jan 7, 2026	99.70	100.34	98.20	99.62	99.62	-0.13%	3,395,047
Jan 5, 2026	100.32	101.58	99.60	99.75	99.75	-1.53%	2,402,948
Jan 2, 2026	96.78	101.38	96.25	101.30	101.30	5.40%	3,073,072
Dec 30, 2025	95.64	96.58	95.22	96.11	96.11	0.51%	1,240,593
Dec 29, 2025	93.89	95.62	93.32	95.62	95.62	1.84%	746,448
Dec 23, 2025	95.00	95.11	93.41	93.89	93.89	-1.03%	881,092
Dec 22, 2025	93.20	95.10	92.98	94.87	94.87	1.84%	1,177,823
Dec 19, 2025	92.50	93.73	92.01	93.16	93.16	0.88%	4,321,072
Dec 18, 2025	92.33	92.40	91.30	92.35	92.35	0.02%	2,000,802
Dec 17, 2025	92.10	93.03	91.50	92.33	92.33	0.47%	2,422,771
Dec 16, 2025	94.52	94.79	91.90	91.90	91.90	-3.08%	2,497,153
Dec 15, 2025	93.73	95.10	93.50	94.82	94.82	1.30%	2,651,188
Dec 12, 2025	94.67	94.70	92.73	93.60	93.60	-0.83%	2,004,968