Orlen S.A. (PRA:PKN)
Czech Republic
· Delayed Price · Currency is CZK 686.30
+4.40 (0.65%)
At close: Mar 6, 2026
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 686.30 | 686.30 | 686.30 | 686.30 | 686.30 | 0.65% | 60 |
| Mar 5, 2026 | 677.10 | 681.90 | 677.10 | 681.90 | 681.90 | 2.37% | 171 |
| Mar 4, 2026 | 667.30 | 667.30 | 666.10 | 666.10 | 666.10 | -0.67% | 12 |
| Mar 3, 2026 | 693.40 | 695.20 | 667.70 | 670.60 | 670.60 | -4.20% | 184 |
| Mar 2, 2026 | 666.00 | 700.00 | 666.00 | 700.00 | 700.00 | 6.81% | 4,626 |
| Feb 27, 2026 | 655.00 | 658.10 | 655.00 | 655.40 | 655.40 | -0.26% | 269 |
| Feb 26, 2026 | 663.50 | 663.50 | 654.90 | 657.10 | 657.10 | -0.54% | 712 |
| Feb 25, 2026 | 656.90 | 660.70 | 655.70 | 660.70 | 660.70 | 1.87% | 48 |
| Feb 24, 2026 | 641.90 | 648.60 | 641.90 | 648.60 | 648.60 | 1.03% | 54 |
| Feb 23, 2026 | 635.90 | 642.00 | 635.90 | 642.00 | 642.00 | 1.31% | 207 |
| Feb 20, 2026 | 638.90 | 638.90 | 633.70 | 633.70 | 633.70 | 0.08% | 33 |
| Feb 19, 2026 | 633.80 | 633.90 | 633.20 | 633.20 | 633.20 | 2.78% | 172 |
| Feb 18, 2026 | 618.50 | 618.50 | 616.10 | 616.10 | 616.10 | -0.47% | 276 |
| Feb 17, 2026 | 623.80 | 623.80 | 617.20 | 619.00 | 619.00 | -1.65% | 50 |
| Feb 16, 2026 | 623.30 | 629.40 | 623.30 | 629.40 | 629.40 | 1.14% | 19 |
| Feb 13, 2026 | 632.00 | 632.00 | 621.40 | 622.30 | 622.30 | -2.74% | 64 |
| Feb 12, 2026 | 645.00 | 645.00 | 639.80 | 639.80 | 639.80 | 0.76% | 263 |
| Feb 11, 2026 | 631.00 | 636.50 | 631.00 | 635.00 | 635.00 | 0.41% | 64 |
| Feb 10, 2026 | 628.60 | 632.40 | 628.60 | 632.40 | 632.40 | 0.06% | 60 |
| Feb 9, 2026 | 629.20 | 632.00 | 629.20 | 632.00 | 632.00 | 1.12% | 57 |
| Feb 6, 2026 | 619.30 | 625.00 | 619.30 | 625.00 | 625.00 | -0.21% | 516 |
| Feb 5, 2026 | 629.00 | 629.00 | 626.30 | 626.30 | 626.30 | -0.56% | 180 |
| Feb 4, 2026 | 625.90 | 633.00 | 624.00 | 629.80 | 629.80 | 4.98% | 1,059 |
| Feb 3, 2026 | 616.20 | 616.20 | 599.90 | 599.90 | 599.90 | -3.01% | 426 |
| Feb 2, 2026 | 605.70 | 619.50 | 605.70 | 618.50 | 618.50 | -0.74% | 167 |
| Jan 30, 2026 | 618.00 | 623.10 | 611.00 | 623.10 | 623.10 | 0.65% | 708 |
| Jan 29, 2026 | 604.60 | 628.40 | 604.60 | 619.10 | 619.10 | 2.50% | 2,917 |
| Jan 28, 2026 | 601.00 | 604.00 | 594.70 | 604.00 | 604.00 | 0.67% | 170 |
| Jan 27, 2026 | 588.30 | 600.00 | 588.30 | 600.00 | 600.00 | 0.33% | 448 |
| Jan 26, 2026 | 600.00 | 600.00 | 596.70 | 598.00 | 598.00 | 0.12% | 233 |
| Jan 23, 2026 | 580.00 | 597.30 | 580.00 | 597.30 | 597.30 | -0.75% | 1,315 |
| Jan 22, 2026 | 571.00 | 601.80 | 571.00 | 601.80 | 601.80 | 6.57% | 2,648 |
| Jan 21, 2026 | 561.60 | 564.70 | 559.30 | 564.70 | 564.70 | 1.86% | 35 |
| Jan 20, 2026 | 560.90 | 561.00 | 554.40 | 554.40 | 554.40 | -1.16% | 32 |
| Jan 19, 2026 | 570.40 | 570.40 | 560.00 | 560.90 | 560.90 | -1.63% | 46 |
| Jan 16, 2026 | 571.20 | 572.00 | 570.20 | 570.20 | 570.20 | 0.69% | 89 |
| Jan 15, 2026 | 562.10 | 566.30 | 562.10 | 566.30 | 566.30 | 0.94% | 22 |
| Jan 14, 2026 | 563.90 | 563.90 | 561.00 | 561.00 | 561.00 | -1.87% | 162 |
| Jan 13, 2026 | 571.70 | 571.70 | 571.70 | 571.70 | 571.70 | 2.69% | 11 |
| Jan 12, 2026 | 556.70 | 556.70 | 556.70 | 556.70 | 556.70 | 1.00% | 295 |
| Jan 9, 2026 | 535.50 | 553.00 | 535.50 | 551.20 | 551.20 | 2.30% | 590 |
| Jan 8, 2026 | 563.20 | 563.20 | 538.80 | 538.80 | 538.80 | -5.89% | 1,476 |
| Jan 7, 2026 | 575.00 | 575.00 | 572.50 | 572.50 | 572.50 | - | 88 |
| Jan 5, 2026 | 576.00 | 576.00 | 572.50 | 572.50 | 572.50 | - | 3 |
| Jan 2, 2026 | 550.80 | 572.50 | 550.80 | 572.50 | 572.50 | 5.10% | 477 |
| Dec 30, 2025 | 548.40 | 553.40 | 544.70 | 544.70 | 544.70 | 0.68% | 41 |
| Dec 29, 2025 | 538.60 | 541.90 | 538.60 | 541.00 | 541.00 | 1.12% | 1,037 |
| Dec 23, 2025 | 548.40 | 548.40 | 535.00 | 535.00 | 535.00 | -1.89% | 295 |
| Dec 22, 2025 | 540.40 | 545.30 | 535.20 | 545.30 | 545.30 | 1.36% | 211 |
| Dec 19, 2025 | 538.30 | 539.00 | 537.30 | 538.00 | 538.00 | 0.92% | 305 |
| Dec 18, 2025 | 533.50 | 533.50 | 533.10 | 533.10 | 533.10 | 0.38% | 240 |
| Dec 17, 2025 | 530.30 | 536.00 | 530.30 | 531.10 | 531.10 | -0.95% | 78 |
| Dec 16, 2025 | 537.00 | 537.20 | 536.20 | 536.20 | 536.20 | -1.61% | 245 |
| Dec 15, 2025 | 536.90 | 545.00 | 536.90 | 545.00 | 545.00 | 1.51% | 32 |
| Dec 12, 2025 | 540.00 | 540.00 | 535.70 | 536.90 | 536.90 | -0.30% | 35 |
| Dec 11, 2025 | 532.60 | 538.70 | 532.60 | 538.50 | 538.50 | 2.26% | 27 |
| Dec 10, 2025 | 525.80 | 529.90 | 525.80 | 526.60 | 526.60 | 0.59% | 18 |
| Dec 8, 2025 | 527.00 | 527.00 | 518.70 | 523.50 | 523.50 | -0.29% | 856 |
| Dec 5, 2025 | 521.10 | 525.00 | 521.10 | 525.00 | 525.00 | 0.57% | 50 |
| Dec 4, 2025 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - | 305 |
| Dec 3, 2025 | 531.40 | 531.40 | 522.00 | 522.00 | 522.00 | -1.73% | 253 |
| Dec 2, 2025 | 537.10 | 537.10 | 528.00 | 531.20 | 531.20 | 0.61% | 438 |
| Dec 1, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | -0.88% | 3 |
| Nov 28, 2025 | 531.00 | 534.00 | 526.70 | 532.70 | 532.70 | 0.32% | 84 |
| Nov 27, 2025 | 545.40 | 545.40 | 531.00 | 531.00 | 531.00 | -2.19% | 398 |
| Nov 26, 2025 | 541.50 | 542.90 | 541.50 | 542.90 | 542.90 | -0.39% | 122 |
| Nov 25, 2025 | 552.00 | 554.00 | 545.00 | 545.00 | 545.00 | -0.91% | 244 |
| Nov 24, 2025 | 566.80 | 566.80 | 550.00 | 550.00 | 550.00 | -1.56% | 114 |
| Nov 21, 2025 | 558.70 | 558.70 | 558.70 | 558.70 | 558.70 | -3.09% | 4 |
| Nov 20, 2025 | 584.10 | 584.10 | 574.00 | 576.50 | 576.50 | -0.96% | 231 |
| Nov 19, 2025 | 575.80 | 585.40 | 574.70 | 582.10 | 582.10 | 1.16% | 170 |
| Nov 18, 2025 | 577.60 | 577.60 | 571.30 | 575.40 | 575.40 | -1.37% | 617 |
| Nov 14, 2025 | 588.40 | 588.40 | 583.40 | 583.40 | 583.40 | -1.78% | 38 |
| Nov 13, 2025 | 595.40 | 600.30 | 591.20 | 594.00 | 594.00 | 0.32% | 1,204 |
| Nov 12, 2025 | 589.00 | 593.20 | 589.00 | 592.10 | 592.10 | 1.35% | 490 |
| Nov 11, 2025 | 581.20 | 584.60 | 581.20 | 584.20 | 584.20 | 1.30% | 693 |
| Nov 10, 2025 | 576.50 | 577.00 | 573.60 | 576.70 | 576.70 | 1.18% | 80 |
| Nov 7, 2025 | 569.70 | 570.00 | 569.70 | 570.00 | 570.00 | 0.11% | 34 |
| Nov 6, 2025 | 557.00 | 572.20 | 557.00 | 569.40 | 569.40 | 2.23% | 85 |
| Nov 5, 2025 | 555.60 | 557.00 | 555.60 | 557.00 | 557.00 | - | 219 |
| Nov 4, 2025 | 561.50 | 561.50 | 557.00 | 557.00 | 557.00 | -2.38% | 409 |
| Nov 3, 2025 | 579.20 | 579.20 | 570.60 | 570.60 | 570.60 | -0.64% | 77 |
| Oct 31, 2025 | 575.20 | 575.20 | 568.60 | 574.30 | 574.30 | -1.98% | 335 |
| Oct 30, 2025 | 573.50 | 585.90 | 571.40 | 585.90 | 585.90 | 2.66% | 841 |
| Oct 29, 2025 | 571.60 | 571.60 | 567.40 | 570.70 | 570.70 | 0.90% | 309 |
| Oct 27, 2025 | 565.60 | 565.60 | 565.60 | 565.60 | 565.60 | 1.00% | 8 |
| Oct 24, 2025 | 555.70 | 560.00 | 555.30 | 560.00 | 560.00 | 0.83% | 647 |
| Oct 23, 2025 | 551.10 | 556.90 | 551.10 | 555.40 | 555.40 | 2.85% | 241 |
| Oct 22, 2025 | 531.30 | 542.70 | 531.30 | 540.00 | 540.00 | 2.47% | 496 |
| Oct 21, 2025 | 527.80 | 530.00 | 527.00 | 527.00 | 527.00 | 0.50% | 1,053 |
| Oct 20, 2025 | 512.90 | 526.50 | 512.90 | 524.40 | 524.40 | 2.90% | 1,263 |
| Oct 17, 2025 | 512.10 | 512.10 | 505.10 | 509.60 | 509.60 | -0.23% | 122 |
| Oct 16, 2025 | 510.00 | 510.80 | 510.00 | 510.80 | 510.80 | 0.95% | 1,151 |
| Oct 15, 2025 | 505.00 | 506.00 | 505.00 | 506.00 | 506.00 | 2.50% | 516 |
| Oct 14, 2025 | 503.10 | 503.10 | 493.65 | 493.65 | 493.65 | -2.25% | 98 |
| Oct 13, 2025 | 506.00 | 506.00 | 505.00 | 505.00 | 505.00 | -0.20% | 26 |
| Oct 10, 2025 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.26% | 143 |
| Oct 9, 2025 | 505.00 | 508.10 | 505.00 | 507.30 | 507.30 | 0.77% | 125 |
| Oct 8, 2025 | 501.40 | 505.00 | 499.45 | 503.40 | 503.40 | 2.10% | 604 |
| Oct 7, 2025 | 493.05 | 493.05 | 493.05 | 493.05 | 493.05 | -0.22% | 10 |