Orlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	147.70	148.82	144.88	146.62	146.62	0.29%	1,636,495
Jul 17, 2026	145.86	147.00	144.20	146.20	146.20	0.22%	2,142,881
Jul 16, 2026	145.40	145.96	144.84	145.88	145.88	0.26%	1,435,698
Jul 15, 2026	146.00	146.02	144.66	145.50	145.50	-0.34%	793,003
Jul 14, 2026	144.00	146.00	143.74	146.00	146.00	1.39%	1,757,191
Jul 13, 2026	140.16	144.00	139.94	144.00	144.00	2.92%	1,655,960
Jul 10, 2026	137.22	139.94	136.44	139.92	139.92	0.34%	1,230,668
Jul 9, 2026	139.00	139.86	137.94	139.44	139.44	-0.37%	1,465,419
Jul 8, 2026	135.74	139.96	135.40	139.96	139.96	3.51%	1,887,082
Jul 7, 2026	133.50	135.60	130.56	135.22	135.22	1.29%	1,907,486
Jul 6, 2026	133.24	133.58	131.88	133.50	133.50	0.44%	868,792
Jul 3, 2026	133.52	133.62	131.28	132.92	132.92	0.12%	742,988
Jul 2, 2026	126.70	133.80	125.90	132.76	132.76	4.78%	2,151,528
Jul 1, 2026	126.62	127.46	125.20	126.70	126.70	0.08%	953,626
Jun 30, 2026	125.92	127.80	123.38	126.60	126.60	1.28%	1,228,524
Jun 29, 2026	123.36	126.04	123.30	125.00	125.00	1.25%	1,354,020
Jun 26, 2026	126.00	126.48	122.28	123.46	123.46	-1.97%	1,366,939
Jun 25, 2026	123.98	126.78	123.10	125.94	125.94	2.57%	1,194,866
Jun 24, 2026	129.50	129.52	121.94	122.78	122.78	-4.85%	1,658,868
Jun 23, 2026	127.82	129.04	125.68	129.04	129.04	1.21%	1,782,272
Jun 22, 2026	127.36	129.30	126.36	127.50	127.50	0.90%	1,046,063
Jun 19, 2026	125.08	126.56	124.70	126.36	126.36	1.02%	6,535,127
Jun 18, 2026	128.80	129.00	124.46	125.08	125.08	-3.28%	2,071,665
Jun 17, 2026	133.12	133.22	128.72	129.32	129.32	-0.83%	2,454,048
Jun 16, 2026	136.02	140.84	133.88	138.40	130.40	1.75%	2,916,531
Jun 15, 2026	146.00	146.40	136.02	136.02	128.16	-7.37%	2,982,405
Jun 12, 2026	148.34	148.48	143.80	146.84	138.35	-1.24%	2,197,406
Jun 11, 2026	145.00	148.68	144.88	148.68	140.09	3.18%	1,285,516
Jun 10, 2026	145.44	146.20	143.00	144.10	135.77	-0.28%	2,411,002
Jun 9, 2026	145.00	146.60	143.84	144.50	136.15	-0.15%	1,209,200
Jun 8, 2026	145.00	146.50	142.52	144.72	136.35	1.20%	1,505,984
Jun 5, 2026	145.80	145.80	142.44	143.00	134.73	-1.97%	1,169,336
Jun 3, 2026	143.62	146.14	143.50	145.88	137.45	1.57%	1,024,878
Jun 2, 2026	144.54	145.28	142.66	143.62	135.32	-0.61%	1,166,701
Jun 1, 2026	143.00	145.50	142.50	144.50	136.15	1.93%	1,278,844
May 29, 2026	141.98	143.16	140.26	141.76	133.57	0.37%	2,895,695
May 28, 2026	140.84	142.78	140.00	141.24	133.08	1.85%	1,123,138
May 27, 2026	142.80	143.50	137.30	138.68	130.66	-1.99%	1,642,226
May 26, 2026	144.00	145.00	141.50	141.50	133.32	-1.21%	1,196,926
May 25, 2026	142.10	143.88	141.36	143.24	134.96	-0.07%	801,855
May 22, 2026	142.24	144.50	141.16	143.34	135.05	0.72%	1,030,757
May 21, 2026	145.40	145.40	142.32	142.32	134.09	-2.17%	838,574
May 20, 2026	143.34	146.46	143.20	145.48	137.07	1.49%	1,628,911
May 19, 2026	145.12	146.30	143.12	143.34	135.05	-1.23%	1,328,025
May 18, 2026	141.00	145.12	140.60	145.12	136.73	3.60%	1,229,884
May 15, 2026	144.70	144.96	140.00	140.08	131.98	-2.96%	1,093,552
May 14, 2026	144.90	145.74	144.00	144.36	136.02	-0.22%	885,736
May 13, 2026	144.00	145.40	143.14	144.68	136.32	0.91%	1,137,015
May 12, 2026	144.00	146.98	142.92	143.38	135.09	-0.33%	1,730,291
May 11, 2026	141.00	145.18	140.72	143.86	135.54	2.54%	1,479,831