Orlen S.A. (PRA:PKN)
Czech Republic
· Delayed Price · Currency is CZK 525.00
+3.00 (0.57%)
At close: Dec 5, 2025
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 491.85 | 494.15 | 491.85 | 494.15 | 494.15 | -0.05% | 8 |
| Oct 3, 2025 | 493.95 | 497.55 | 493.95 | 494.40 | 494.40 | -0.59% | 16 |
| Oct 2, 2025 | 498.30 | 500.20 | 494.00 | 497.35 | 497.35 | -1.83% | 2,144 |
| Sep 30, 2025 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | 0.32% | 5 |
| Sep 29, 2025 | 505.40 | 505.40 | 505.00 | 505.00 | 505.00 | 0.38% | 621 |
| Sep 26, 2025 | 508.20 | 508.20 | 502.00 | 503.10 | 503.10 | 0.02% | 2,011 |
| Sep 25, 2025 | 497.40 | 503.00 | 496.50 | 503.00 | 503.00 | 1.62% | 389 |
| Sep 24, 2025 | 486.05 | 496.00 | 485.00 | 495.00 | 495.00 | 4.21% | 3,205 |
| Sep 23, 2025 | 469.70 | 475.00 | 469.70 | 475.00 | 475.00 | 2.65% | 511 |
| Sep 22, 2025 | 465.45 | 465.45 | 462.75 | 462.75 | 462.75 | -1.48% | 32 |
| Sep 19, 2025 | 470.55 | 472.00 | 469.70 | 469.70 | 469.70 | -0.06% | 2,170 |
| Sep 18, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -0.40% | 2 |
| Sep 17, 2025 | 471.10 | 471.90 | 471.10 | 471.90 | 471.90 | -0.36% | 6 |
| Sep 16, 2025 | 472.20 | 473.60 | 468.70 | 473.60 | 473.60 | 0.70% | 445 |
| Sep 15, 2025 | 463.55 | 470.30 | 463.55 | 470.30 | 470.30 | 0.92% | 236 |
| Sep 12, 2025 | 470.00 | 471.00 | 466.00 | 466.00 | 466.00 | -0.85% | 714 |
| Sep 11, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1.53% | 6 |
| Sep 10, 2025 | 461.65 | 462.90 | 461.00 | 462.90 | 462.90 | -1.48% | 144 |
| Sep 9, 2025 | 473.00 | 473.00 | 469.85 | 469.85 | 469.85 | -0.50% | 335 |
| Sep 8, 2025 | 470.05 | 474.85 | 470.05 | 472.20 | 472.20 | 0.79% | 126 |
| Sep 5, 2025 | 464.10 | 468.50 | 464.10 | 468.50 | 468.50 | 1.85% | 841 |
| Sep 4, 2025 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | 0.77% | 135 |
| Sep 3, 2025 | 450.25 | 456.50 | 450.25 | 456.50 | 456.50 | 2.85% | 103 |
| Sep 2, 2025 | 445.00 | 445.00 | 443.85 | 443.85 | 443.85 | -0.26% | 750 |
| Sep 1, 2025 | 450.45 | 454.35 | 445.00 | 445.00 | 445.00 | -0.67% | 248 |
| Aug 29, 2025 | 449.05 | 449.85 | 448.00 | 448.00 | 448.00 | -1.84% | 126 |
| Aug 28, 2025 | 465.65 | 465.65 | 456.40 | 456.40 | 456.40 | -3.92% | 43 |
| Aug 27, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.60% | 12 |
| Aug 26, 2025 | 477.85 | 477.85 | 477.85 | 477.85 | 477.85 | -1.00% | 54 |
| Aug 25, 2025 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | 0.67% | 10 |
| Aug 22, 2025 | 479.30 | 479.50 | 478.00 | 479.50 | 479.50 | 1.24% | 89 |
| Aug 21, 2025 | 455.45 | 473.65 | 455.45 | 473.65 | 473.65 | 4.79% | 873 |
| Aug 20, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - | 111 |
| Aug 19, 2025 | 440.00 | 452.00 | 440.00 | 452.00 | 452.00 | - | 114 |
| Aug 18, 2025 | 450.50 | 452.00 | 447.00 | 452.00 | 452.00 | 0.04% | 238 |
| Aug 15, 2025 | 451.90 | 452.00 | 451.50 | 451.80 | 451.80 | 0.72% | 79 |
| Aug 14, 2025 | 457.40 | 457.40 | 444.10 | 448.55 | 448.55 | -1.20% | 1,796 |
| Aug 13, 2025 | 465.80 | 465.80 | 452.00 | 454.00 | 454.00 | -6.30% | 646 |
| Aug 12, 2025 | 485.15 | 485.15 | 484.55 | 484.55 | 450.07 | 0.32% | 523 |
| Aug 11, 2025 | 487.15 | 487.15 | 483.00 | 483.00 | 448.63 | 0.67% | 33 |
| Aug 8, 2025 | 480.05 | 481.20 | 475.55 | 479.80 | 445.66 | -0.04% | 2,313 |
| Aug 7, 2025 | 480.60 | 483.80 | 480.00 | 480.00 | 445.85 | -0.17% | 89 |
| Aug 6, 2025 | 475.10 | 480.80 | 475.10 | 480.80 | 446.59 | 0.94% | 472 |
| Aug 5, 2025 | 480.70 | 480.70 | 476.30 | 476.30 | 442.41 | -0.06% | 142 |
| Aug 4, 2025 | 475.30 | 476.60 | 472.10 | 476.60 | 442.69 | 1.44% | 260 |
| Aug 1, 2025 | 478.60 | 478.60 | 469.85 | 469.85 | 436.42 | -3.88% | 458 |
| Jul 31, 2025 | 488.80 | 488.80 | 488.80 | 488.80 | 454.02 | -0.24% | 4 |
| Jul 30, 2025 | 487.60 | 490.00 | 487.25 | 490.00 | 455.13 | 0.48% | 181 |
| Jul 29, 2025 | 484.30 | 487.65 | 484.30 | 487.65 | 452.95 | 0.55% | 1,002 |
| Jul 28, 2025 | 484.85 | 485.25 | 478.90 | 485.00 | 450.49 | 0.92% | 177 |
| Jul 25, 2025 | 510.00 | 510.00 | 479.80 | 480.60 | 446.40 | -1.68% | 1,530 |
| Jul 24, 2025 | 498.00 | 498.00 | 486.40 | 488.80 | 454.02 | -1.48% | 462 |
| Jul 23, 2025 | 505.30 | 505.90 | 496.15 | 496.15 | 460.85 | -0.97% | 154 |
| Jul 22, 2025 | 518.00 | 518.00 | 501.00 | 501.00 | 465.35 | -0.97% | 25 |
| Jul 21, 2025 | 510.50 | 510.50 | 500.80 | 505.90 | 469.90 | 0.32% | 781 |
| Jul 18, 2025 | 510.00 | 510.00 | 504.30 | 504.30 | 468.42 | 0.38% | 51 |
| Jul 17, 2025 | 508.60 | 508.60 | 492.20 | 502.40 | 466.65 | -0.04% | 708 |
| Jul 16, 2025 | 509.90 | 511.00 | 502.60 | 502.60 | 466.84 | -1.62% | 399 |