Orlen S.A. (WSE:PKN)
Poland · Delayed Price · Currency is PLN 151.14
-2.76 (-1.79%)
Sep 18, 2026, 5:03 PM CET
Orlen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 154.00 | 154.00 | 149.36 | 151.14 | 151.14 | -1.79% | 3,554,488 |
| Sep 17, 2026 | 156.26 | 157.22 | 152.76 | 153.90 | 153.90 | -1.86% | 923,994 |
| Sep 16, 2026 | 158.32 | 159.66 | 155.28 | 156.82 | 156.82 | -1.10% | 1,155,364 |
| Sep 15, 2026 | 162.60 | 162.70 | 155.92 | 158.56 | 158.56 | -2.48% | 1,660,560 |
| Sep 14, 2026 | 162.50 | 164.12 | 160.52 | 162.60 | 162.60 | 0.92% | 1,060,634 |
| Sep 11, 2026 | 160.54 | 162.40 | 159.34 | 161.12 | 161.12 | 0.98% | 1,307,273 |
| Sep 10, 2026 | 159.50 | 160.72 | 158.22 | 159.56 | 159.56 | 0.03% | 1,300,122 |
| Sep 9, 2026 | 159.16 | 159.90 | 158.20 | 159.52 | 159.52 | 0.58% | 1,740,441 |
| Sep 8, 2026 | 159.66 | 159.66 | 156.82 | 158.60 | 158.60 | - | 1,080,984 |
| Sep 7, 2026 | 156.88 | 159.86 | 155.74 | 158.60 | 158.60 | 0.38% | 748,977 |
| Sep 4, 2026 | 155.96 | 158.00 | 155.26 | 158.00 | 158.00 | 1.31% | 869,117 |
| Sep 3, 2026 | 157.00 | 158.98 | 155.72 | 155.96 | 155.96 | -1.29% | 1,057,008 |
| Sep 2, 2026 | 157.20 | 158.38 | 153.86 | 158.00 | 158.00 | 1.58% | 1,830,663 |
| Sep 1, 2026 | 156.20 | 160.10 | 154.00 | 155.54 | 155.54 | 0.86% | 1,376,448 |
| Aug 31, 2026 | 150.18 | 156.14 | 150.10 | 154.22 | 154.22 | 3.52% | 2,407,097 |
| Aug 28, 2026 | 149.00 | 149.68 | 148.00 | 148.98 | 148.98 | 0.89% | 649,911 |
| Aug 27, 2026 | 151.00 | 151.02 | 145.82 | 147.66 | 147.66 | -0.90% | 1,259,629 |
| Aug 26, 2026 | 151.84 | 152.00 | 148.10 | 149.00 | 149.00 | -2.31% | 1,537,400 |
| Aug 25, 2026 | 153.72 | 153.82 | 151.70 | 152.52 | 152.52 | -0.96% | 1,018,601 |
| Aug 24, 2026 | 153.14 | 154.14 | 152.02 | 154.00 | 154.00 | 0.56% | 808,501 |
| Aug 21, 2026 | 155.90 | 157.18 | 152.12 | 153.14 | 153.14 | -1.83% | 1,350,928 |
| Aug 20, 2026 | 155.40 | 156.50 | 153.84 | 156.00 | 156.00 | 0.37% | 1,066,342 |
| Aug 19, 2026 | 153.58 | 155.42 | 152.10 | 155.42 | 155.42 | 1.44% | 1,442,728 |
| Aug 18, 2026 | 152.90 | 155.24 | 152.76 | 153.22 | 153.22 | 0.70% | 1,338,477 |
| Aug 17, 2026 | 152.44 | 152.90 | 150.66 | 152.16 | 152.16 | -0.03% | 928,574 |
| Aug 14, 2026 | 152.00 | 153.88 | 148.70 | 152.20 | 152.20 | 0.77% | 1,279,732 |
| Aug 13, 2026 | 155.60 | 155.84 | 149.36 | 151.04 | 151.04 | -2.98% | 859,641 |
| Aug 12, 2026 | 153.20 | 156.34 | 152.20 | 155.68 | 155.68 | 1.57% | 1,222,891 |
| Aug 11, 2026 | 150.94 | 155.00 | 150.88 | 153.28 | 153.28 | 2.15% | 1,863,999 |
| Aug 10, 2026 | 149.04 | 150.56 | 148.20 | 150.06 | 150.06 | 0.67% | 829,989 |
| Aug 7, 2026 | 154.22 | 154.60 | 147.36 | 149.06 | 149.06 | -2.38% | 1,608,667 |
| Aug 6, 2026 | 150.20 | 153.12 | 148.22 | 152.70 | 152.70 | 1.66% | 949,526 |
| Aug 5, 2026 | 146.70 | 151.76 | 145.90 | 150.20 | 150.20 | 2.18% | 1,825,358 |
| Aug 4, 2026 | 149.20 | 150.44 | 145.10 | 147.00 | 147.00 | -1.34% | 2,070,172 |
| Aug 3, 2026 | 145.48 | 149.22 | 144.00 | 149.00 | 149.00 | 0.65% | 1,057,492 |
| Jul 31, 2026 | 146.00 | 148.04 | 144.62 | 148.04 | 148.04 | 1.06% | 1,326,272 |
| Jul 30, 2026 | 149.00 | 149.20 | 144.86 | 146.48 | 146.48 | -0.97% | 915,368 |
| Jul 29, 2026 | 146.12 | 149.10 | 146.00 | 147.92 | 147.92 | 2.13% | 1,618,457 |
| Jul 28, 2026 | 149.48 | 150.80 | 144.50 | 144.84 | 144.84 | -4.08% | 1,631,410 |
| Jul 27, 2026 | 154.00 | 154.88 | 148.00 | 151.00 | 151.00 | -3.21% | 1,876,554 |
| Jul 24, 2026 | 155.70 | 156.30 | 153.42 | 156.00 | 156.00 | 0.09% | 1,516,341 |
| Jul 23, 2026 | 152.00 | 156.50 | 151.92 | 155.86 | 155.86 | 2.62% | 2,460,156 |
| Jul 22, 2026 | 149.16 | 152.06 | 148.56 | 151.88 | 151.88 | 1.82% | 1,799,300 |
| Jul 21, 2026 | 147.00 | 149.16 | 146.28 | 149.16 | 149.16 | 1.73% | 1,906,019 |
| 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 |