Orlen S.A. (FRA:PKY1)
Germany
· Delayed Price · Currency is EUR 21.51
-0.27 (-1.24%)
At close: Dec 4, 2025
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.53 | 21.72 | 21.36 | 21.72 | 21.72 | 0.98% | 366 |
| Dec 4, 2025 | 21.51 | 21.90 | 21.51 | 21.51 | 21.51 | -1.24% | 794 |
| Dec 3, 2025 | 21.87 | 22.05 | 21.72 | 21.78 | 21.78 | -0.98% | 3,211 |
| Dec 2, 2025 | 22.11 | 22.22 | 21.99 | 21.99 | 21.99 | -0.66% | 475 |
| Dec 1, 2025 | 22.32 | 22.65 | 22.10 | 22.14 | 22.14 | 1.14% | 536 |
| Nov 28, 2025 | 22.00 | 22.00 | 21.78 | 21.89 | 21.89 | -1.33% | 1,073 |
| Nov 27, 2025 | 21.82 | 22.36 | 21.82 | 22.18 | 22.18 | -1.42% | 2,126 |
| Nov 26, 2025 | 22.50 | 22.58 | 22.31 | 22.50 | 22.50 | -0.35% | 1,570 |
| Nov 25, 2025 | 22.66 | 22.78 | 22.58 | 22.58 | 22.58 | -0.44% | 32 |
| Nov 24, 2025 | 23.42 | 23.42 | 22.68 | 22.68 | 22.68 | -2.62% | 7,031 |
| Nov 21, 2025 | 23.16 | 23.29 | 23.07 | 23.29 | 23.29 | 9.16% | 2,969 |
| Nov 20, 2025 | 23.95 | 23.95 | 21.34 | 21.34 | 21.34 | -12.51% | 1,448 |
| Nov 19, 2025 | 23.54 | 24.39 | 23.54 | 24.39 | 24.39 | 3.22% | 832 |
| Nov 18, 2025 | 24.16 | 24.16 | 23.63 | 23.63 | 23.63 | -2.17% | 822 |
| Nov 17, 2025 | 24.41 | 24.80 | 24.15 | 24.15 | 24.15 | -0.12% | 5,282 |
| Nov 14, 2025 | 24.55 | 24.55 | 24.18 | 24.18 | 24.18 | -2.48% | 61 |
| Nov 13, 2025 | 24.55 | 24.80 | 24.55 | 24.80 | 24.80 | 0.38% | 100 |
| Nov 12, 2025 | 23.92 | 24.70 | 23.92 | 24.70 | 24.70 | 1.98% | 607 |
| Nov 11, 2025 | 23.92 | 24.22 | 23.92 | 24.22 | 24.22 | 1.62% | 50 |
| Nov 10, 2025 | 23.23 | 24.00 | 23.23 | 23.84 | 23.84 | 3.14% | 1,996 |
| Nov 7, 2025 | 23.03 | 23.15 | 23.03 | 23.11 | 23.11 | 0.17% | 178 |
| Nov 6, 2025 | 22.82 | 23.22 | 22.82 | 23.07 | 23.07 | -0.54% | 842 |
| Nov 5, 2025 | 22.73 | 23.21 | 22.73 | 23.20 | 23.20 | 2.38% | 958 |
| Nov 4, 2025 | 23.39 | 23.39 | 22.66 | 22.66 | 22.66 | -3.78% | 3,420 |
| Nov 3, 2025 | 23.62 | 23.71 | 22.97 | 23.55 | 23.55 | 1.64% | 337 |
| Oct 31, 2025 | 23.53 | 23.63 | 23.17 | 23.17 | 23.17 | -2.36% | 615 |
| Oct 30, 2025 | 23.35 | 23.73 | 23.35 | 23.73 | 23.73 | 0.30% | 724 |
| Oct 29, 2025 | 23.24 | 23.66 | 23.24 | 23.66 | 23.66 | - | 51 |
| Oct 28, 2025 | 23.31 | 23.66 | 23.30 | 23.66 | 23.66 | 1.00% | 605 |
| Oct 27, 2025 | 23.14 | 23.42 | 23.10 | 23.42 | 23.42 | 1.83% | 2,527 |
| Oct 24, 2025 | 22.83 | 23.00 | 22.83 | 23.00 | 23.00 | 0.07% | 30 |
| Oct 23, 2025 | 22.32 | 22.99 | 22.32 | 22.99 | 22.99 | 0.77% | 538 |
| Oct 22, 2025 | 21.49 | 22.81 | 21.49 | 22.81 | 22.81 | 8.10% | 11,410 |
| Oct 21, 2025 | 21.59 | 21.59 | 21.10 | 21.10 | 21.10 | -3.39% | 815 |
| Oct 20, 2025 | 20.75 | 21.88 | 20.75 | 21.84 | 21.84 | 5.30% | 6,014 |
| Oct 17, 2025 | 20.95 | 20.95 | 20.74 | 20.74 | 20.74 | -0.81% | 1,025 |
| Oct 16, 2025 | 20.78 | 21.07 | 20.78 | 20.91 | 20.91 | -0.43% | 14 |
| Oct 15, 2025 | 20.35 | 21.00 | 20.35 | 21.00 | 21.00 | 2.46% | 736 |
| Oct 14, 2025 | 20.67 | 20.67 | 20.25 | 20.50 | 20.50 | -0.17% | 291 |
| Oct 13, 2025 | 20.72 | 20.72 | 20.53 | 20.53 | 20.53 | -0.36% | 5 |
| Oct 10, 2025 | 20.73 | 21.00 | 20.55 | 20.61 | 20.61 | -0.96% | 866 |
| Oct 9, 2025 | 20.52 | 20.81 | 20.52 | 20.81 | 20.81 | 1.74% | 240 |
| Oct 8, 2025 | 20.25 | 20.50 | 20.25 | 20.45 | 20.45 | 0.32% | 3,440 |
| Oct 7, 2025 | 19.98 | 20.39 | 19.98 | 20.39 | 20.39 | 0.39% | 750 |
| Oct 6, 2025 | 20.05 | 20.42 | 20.05 | 20.31 | 20.31 | -0.51% | 928 |
| Oct 3, 2025 | 20.26 | 20.52 | 20.26 | 20.41 | 20.41 | 0.34% | 123 |
| Oct 2, 2025 | 20.44 | 20.44 | 20.34 | 20.34 | 20.34 | - | 1,200 |
| Oct 1, 2025 | 20.05 | 20.87 | 20.05 | 20.34 | 20.34 | -1.53% | 1,860 |
| Sep 30, 2025 | 20.50 | 20.66 | 20.50 | 20.66 | 20.66 | 0.85% | 50 |
| Sep 29, 2025 | 20.69 | 21.00 | 20.48 | 20.48 | 20.48 | -0.75% | 158 |
| Sep 26, 2025 | 20.60 | 20.88 | 20.58 | 20.64 | 20.64 | 0.17% | 3,146 |
| Sep 25, 2025 | 20.66 | 20.66 | 20.46 | 20.60 | 20.60 | -0.19% | 1,090 |
| Sep 24, 2025 | 19.74 | 20.64 | 19.74 | 20.64 | 20.64 | 4.92% | 5,427 |
| Sep 23, 2025 | 19.12 | 19.80 | 19.12 | 19.67 | 19.67 | 2.78% | 11,745 |
| Sep 22, 2025 | 18.87 | 19.14 | 18.87 | 19.14 | 19.14 | -0.33% | 4,500 |
| Sep 19, 2025 | 19.13 | 19.41 | 19.06 | 19.20 | 19.20 | 0.43% | 211 |
| Sep 18, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.77% | - |
| Sep 17, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.10% | 31 |
| Sep 16, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -2.05% | 170 |
| Sep 15, 2025 | 19.24 | 19.69 | 19.23 | 19.69 | 19.69 | 1.96% | 532 |
| Sep 12, 2025 | 19.26 | 19.32 | 19.10 | 19.32 | 19.32 | -0.46% | 386 |
| Sep 11, 2025 | 18.73 | 19.41 | 18.73 | 19.41 | 19.41 | 3.30% | 250 |
| Sep 10, 2025 | 19.50 | 19.50 | 18.79 | 18.79 | 18.79 | -1.70% | 143 |
| Sep 9, 2025 | 19.34 | 19.34 | 19.11 | 19.11 | 19.11 | -2.55% | 200 |
| Sep 8, 2025 | 19.22 | 19.61 | 19.22 | 19.61 | 19.61 | 1.46% | 285 |
| Sep 5, 2025 | 18.80 | 19.33 | 18.80 | 19.33 | 19.33 | 2.37% | 570 |
| Sep 4, 2025 | 18.51 | 18.89 | 18.51 | 18.88 | 18.88 | 2.94% | 205 |
| Sep 3, 2025 | 18.00 | 18.34 | 18.00 | 18.34 | 18.34 | 2.31% | 268 |
| Sep 2, 2025 | 18.06 | 18.21 | 17.93 | 17.93 | 17.93 | -2.04% | 417 |
| Sep 1, 2025 | 18.07 | 18.38 | 18.07 | 18.30 | 18.30 | -0.87% | 251 |
| Aug 29, 2025 | 18.30 | 18.46 | 18.30 | 18.46 | 18.46 | -0.18% | 454 |
| Aug 28, 2025 | 18.74 | 18.91 | 18.49 | 18.49 | 18.49 | -2.66% | 285 |
| Aug 27, 2025 | 19.37 | 19.48 | 19.00 | 19.00 | 19.00 | -2.78% | 658 |
| Aug 26, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.79% | - |
| Aug 25, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.56% | 50 |
| Aug 22, 2025 | 19.34 | 19.50 | 19.34 | 19.50 | 19.50 | 1.09% | 10 |
| Aug 21, 2025 | 18.74 | 19.29 | 18.74 | 19.29 | 19.29 | 1.54% | 1,367 |
| Aug 20, 2025 | 18.49 | 19.00 | 18.49 | 19.00 | 19.00 | 0.74% | 2 |
| Aug 19, 2025 | 18.44 | 18.86 | 18.42 | 18.86 | 18.86 | 1.50% | 2,177 |
| Aug 18, 2025 | 18.27 | 18.58 | 18.24 | 18.58 | 18.58 | -1.06% | 180 |
| Aug 15, 2025 | 18.17 | 18.78 | 18.15 | 18.78 | 18.78 | 2.62% | 995 |
| Aug 14, 2025 | 18.69 | 18.69 | 18.30 | 18.30 | 18.30 | -3.10% | 554 |
| Aug 13, 2025 | 18.69 | 19.10 | 18.40 | 18.89 | 18.89 | -6.55% | 3,048 |
| Aug 12, 2025 | 19.82 | 20.23 | 19.70 | 20.21 | 18.80 | 1.45% | 2,347 |
| Aug 11, 2025 | 19.61 | 19.96 | 19.61 | 19.92 | 18.53 | 0.63% | 2,335 |
| Aug 8, 2025 | 19.63 | 19.80 | 19.40 | 19.80 | 18.41 | 0.91% | 428 |
| Aug 7, 2025 | 19.54 | 19.89 | 19.41 | 19.62 | 18.25 | 0.10% | 1,700 |
| Aug 6, 2025 | 19.10 | 19.60 | 19.10 | 19.60 | 18.23 | 0.75% | 893 |
| Aug 5, 2025 | 19.28 | 19.60 | 19.28 | 19.45 | 18.09 | 1.47% | 102 |
| Aug 4, 2025 | 19.10 | 19.44 | 19.10 | 19.17 | 17.83 | -0.90% | 2,720 |
| Aug 1, 2025 | 19.38 | 19.38 | 19.03 | 19.35 | 17.99 | -0.86% | 302 |
| Jul 31, 2025 | 19.70 | 19.86 | 19.51 | 19.51 | 18.15 | -0.48% | 240 |
| Jul 30, 2025 | 19.96 | 19.96 | 19.61 | 19.61 | 18.24 | -2.18% | 1,030 |
| Jul 29, 2025 | 18.20 | 20.07 | 18.20 | 20.05 | 18.64 | 17.51% | 3,559 |
| Jul 28, 2025 | 19.38 | 19.77 | 16.32 | 17.06 | 15.87 | -12.52% | 3,641 |
| Jul 25, 2025 | 20.11 | 20.11 | 19.33 | 19.50 | 18.14 | -1.47% | 2,349 |
| Jul 24, 2025 | 20.06 | 20.12 | 19.78 | 19.79 | 18.41 | -2.27% | 854 |
| Jul 23, 2025 | 20.26 | 20.44 | 20.24 | 20.25 | 18.84 | -1.22% | 223 |
| Jul 22, 2025 | 20.58 | 20.58 | 20.16 | 20.50 | 19.07 | -1.68% | 190 |
| Jul 21, 2025 | 20.40 | 20.85 | 20.40 | 20.85 | 19.39 | 2.38% | 1,991 |