Orlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	92.87	94.75	92.26	94.38	94.38	1.63%	1,710,227
Dec 10, 2025	92.60	93.14	91.50	92.87	92.87	0.42%	2,574,821
Dec 9, 2025	91.40	92.48	90.90	92.48	92.48	0.89%	2,177,805
Dec 8, 2025	92.00	92.13	90.40	91.66	91.66	-	1,357,049
Dec 5, 2025	91.80	92.06	90.64	91.66	91.66	-0.01%	1,336,461
Dec 4, 2025	91.57	92.36	91.12	91.67	91.67	0.11%	1,495,996
Dec 3, 2025	93.00	93.30	90.86	91.57	91.57	-1.54%	1,923,059
Dec 2, 2025	95.15	95.15	92.38	93.00	93.00	-1.47%	1,786,470
Dec 1, 2025	94.00	95.59	93.80	94.39	94.39	0.39%	1,185,354
Nov 28, 2025	93.15	94.10	91.80	94.02	94.02	0.76%	1,840,834
Nov 27, 2025	95.40	95.43	92.80	93.31	93.31	-2.37%	1,673,561
Nov 26, 2025	95.12	96.19	94.35	95.58	95.58	0.41%	1,749,258
Nov 25, 2025	96.71	97.14	94.58	95.19	95.19	-1.44%	2,671,469
Nov 24, 2025	98.94	99.39	95.57	96.58	96.58	-2.05%	5,190,296
Nov 21, 2025	99.00	99.27	97.28	98.60	98.60	-2.57%	2,854,397
Nov 20, 2025	102.00	102.40	99.31	101.20	101.20	-0.67%	2,402,113
Nov 19, 2025	100.50	102.54	100.50	101.88	101.88	1.15%	1,567,109
Nov 18, 2025	101.28	101.82	99.37	100.72	100.72	-1.99%	2,140,245
Nov 17, 2025	104.00	104.98	102.74	102.76	102.76	-1.19%	1,223,560
Nov 14, 2025	102.52	104.00	102.30	104.00	104.00	0.23%	1,178,185
Nov 13, 2025	103.50	105.28	103.48	103.76	103.76	0.25%	1,910,978
Nov 12, 2025	101.80	104.60	101.80	103.50	103.50	1.67%	2,963,174
Nov 10, 2025	99.41	101.98	99.40	101.80	101.80	2.90%	1,785,380
Nov 7, 2025	98.75	99.45	98.41	98.93	98.93	0.33%	1,232,442
Nov 6, 2025	97.96	99.70	97.66	98.60	98.60	0.65%	1,487,622
Nov 5, 2025	97.50	98.28	96.93	97.96	97.96	0.25%	1,329,463
Nov 4, 2025	98.30	98.49	96.61	97.72	97.72	-1.38%	1,721,250
Nov 3, 2025	100.42	100.94	98.10	99.09	99.09	-0.97%	1,582,833
Oct 31, 2025	100.60	101.44	99.53	100.06	100.06	-0.54%	2,068,056
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