Orlen S.A. (WSE:PKN)
Poland · Delayed Price · Currency is PLN 148.98
+1.32 (0.89%)
Aug 28, 2026, 5:02 PM CET
Orlen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 149.00 | 149.68 | 148.00 | 148.12 | - | 0.31% | 475,034 |
| 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% | 1,863,997 |
| 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% | 1,876,545 |
| 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 |
| 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 |