Orlen S.A. (WSE:PKN)
Poland
· Delayed Price · Currency is PLN 91.66
-0.01 (-0.01%)
At close: Dec 5, 2025
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.80 | 92.06 | 90.64 | 91.66 | 91.66 | -0.01% | 1,336,461 |
| Dec 4, 2025 | 91.57 | 92.36 | 91.12 | 91.67 | 91.67 | 0.11% | 1,495,996 |
| Dec 3, 2025 | 93.00 | 93.30 | 90.86 | 91.57 | 91.57 | -1.54% | 1,923,059 |
| Dec 2, 2025 | 95.15 | 95.15 | 92.38 | 93.00 | 93.00 | -1.47% | 1,786,470 |
| Dec 1, 2025 | 94.00 | 95.59 | 93.80 | 94.39 | 94.39 | 0.39% | 1,185,354 |
| Nov 28, 2025 | 93.15 | 94.10 | 91.80 | 94.02 | 94.02 | 0.76% | 1,840,834 |
| Nov 27, 2025 | 95.40 | 95.43 | 92.80 | 93.31 | 93.31 | -2.37% | 1,673,561 |
| Nov 26, 2025 | 95.12 | 96.19 | 94.35 | 95.58 | 95.58 | 0.41% | 1,749,258 |
| Nov 25, 2025 | 96.71 | 97.14 | 94.58 | 95.19 | 95.19 | -1.44% | 2,671,469 |
| Nov 24, 2025 | 98.94 | 99.39 | 95.57 | 96.58 | 96.58 | -2.05% | 5,190,296 |
| Nov 21, 2025 | 99.00 | 99.27 | 97.28 | 98.60 | 98.60 | -2.57% | 2,854,397 |
| Nov 20, 2025 | 102.00 | 102.40 | 99.31 | 101.20 | 101.20 | -0.67% | 2,402,113 |
| Nov 19, 2025 | 100.50 | 102.54 | 100.50 | 101.88 | 101.88 | 1.15% | 1,567,109 |
| Nov 18, 2025 | 101.28 | 101.82 | 99.37 | 100.72 | 100.72 | -1.99% | 2,140,245 |
| Nov 17, 2025 | 104.00 | 104.98 | 102.74 | 102.76 | 102.76 | -1.19% | 1,223,560 |
| Nov 14, 2025 | 102.52 | 104.00 | 102.30 | 104.00 | 104.00 | 0.23% | 1,178,185 |
| Nov 13, 2025 | 103.50 | 105.28 | 103.48 | 103.76 | 103.76 | 0.25% | 1,910,978 |
| Nov 12, 2025 | 101.80 | 104.60 | 101.80 | 103.50 | 103.50 | 1.67% | 2,963,174 |
| Nov 10, 2025 | 99.41 | 101.98 | 99.40 | 101.80 | 101.80 | 2.90% | 1,785,380 |
| Nov 7, 2025 | 98.75 | 99.45 | 98.41 | 98.93 | 98.93 | 0.33% | 1,232,442 |
| Nov 6, 2025 | 97.96 | 99.70 | 97.66 | 98.60 | 98.60 | 0.65% | 1,487,622 |
| Nov 5, 2025 | 97.50 | 98.28 | 96.93 | 97.96 | 97.96 | 0.25% | 1,329,463 |
| Nov 4, 2025 | 98.30 | 98.49 | 96.61 | 97.72 | 97.72 | -1.38% | 1,721,250 |
| Nov 3, 2025 | 100.42 | 100.94 | 98.10 | 99.09 | 99.09 | -0.97% | 1,582,833 |
| Oct 31, 2025 | 100.60 | 101.44 | 99.53 | 100.06 | 100.06 | -0.54% | 2,068,056 |
| Oct 30, 2025 | 99.27 | 101.78 | 99.25 | 100.60 | 100.60 | 0.78% | 2,347,402 |
| Oct 29, 2025 | 99.00 | 99.85 | 98.42 | 99.82 | 99.82 | 0.91% | 1,799,881 |
| Oct 28, 2025 | 97.90 | 99.65 | 97.32 | 98.92 | 98.92 | 1.04% | 2,196,910 |
| Oct 27, 2025 | 98.00 | 99.60 | 97.88 | 97.90 | 97.90 | 0.26% | 2,097,703 |
| Oct 24, 2025 | 97.30 | 98.40 | 96.72 | 97.65 | 97.65 | 0.36% | 1,839,167 |
| Oct 23, 2025 | 95.50 | 97.70 | 95.35 | 97.30 | 97.30 | 2.42% | 3,680,401 |
| Oct 22, 2025 | 92.00 | 95.20 | 92.00 | 95.00 | 95.00 | 3.46% | 3,115,552 |
| Oct 21, 2025 | 92.00 | 92.79 | 91.62 | 91.82 | 91.82 | -0.29% | 1,459,367 |
| Oct 20, 2025 | 89.00 | 92.21 | 88.90 | 92.09 | 92.09 | 3.65% | 2,753,652 |
| Oct 17, 2025 | 89.10 | 89.40 | 87.60 | 88.85 | 88.85 | -1.21% | 1,366,066 |
| Oct 16, 2025 | 89.50 | 90.00 | 89.12 | 89.94 | 89.94 | 0.67% | 1,381,766 |
| Oct 15, 2025 | 87.20 | 90.00 | 87.20 | 89.34 | 89.34 | 2.54% | 3,966,564 |
| Oct 14, 2025 | 87.60 | 87.78 | 84.85 | 87.13 | 87.13 | -1.69% | 1,776,149 |
| Oct 13, 2025 | 87.50 | 88.95 | 87.27 | 88.63 | 88.63 | -0.42% | 1,300,188 |
| Oct 10, 2025 | 88.88 | 89.40 | 87.76 | 89.00 | 89.00 | 0.14% | 2,012,617 |
| Oct 9, 2025 | 88.10 | 89.50 | 87.91 | 88.88 | 88.88 | 0.89% | 1,860,879 |
| Oct 8, 2025 | 87.26 | 88.22 | 86.61 | 88.10 | 88.10 | 1.00% | 1,968,799 |
| Oct 7, 2025 | 86.00 | 87.45 | 85.76 | 87.23 | 87.23 | 1.89% | 1,378,233 |
| Oct 6, 2025 | 86.00 | 86.53 | 85.20 | 85.61 | 85.61 | -0.63% | 1,162,446 |
| Oct 3, 2025 | 87.09 | 87.80 | 85.45 | 86.15 | 86.15 | -0.53% | 1,019,969 |
| Oct 2, 2025 | 88.31 | 88.36 | 86.59 | 86.61 | 86.61 | -1.41% | 1,491,729 |
| Oct 1, 2025 | 86.70 | 87.86 | 86.05 | 87.85 | 87.85 | 1.54% | 1,660,967 |
| Sep 30, 2025 | 88.59 | 88.75 | 85.59 | 86.52 | 86.52 | -1.99% | 3,125,456 |
| Sep 29, 2025 | 89.15 | 89.49 | 87.50 | 88.28 | 88.28 | -0.96% | 1,304,772 |
| Sep 26, 2025 | 88.70 | 89.18 | 87.76 | 89.14 | 89.14 | 0.44% | 2,705,406 |
| Sep 25, 2025 | 88.33 | 88.78 | 86.96 | 88.75 | 88.75 | 0.35% | 2,079,316 |
| Sep 24, 2025 | 85.04 | 88.44 | 85.01 | 88.44 | 88.44 | 4.08% | 5,158,839 |
| Sep 23, 2025 | 82.30 | 84.97 | 82.26 | 84.97 | 84.97 | 3.34% | 3,078,293 |
| Sep 22, 2025 | 81.49 | 82.22 | 80.80 | 82.22 | 82.22 | 0.86% | 1,159,478 |
| Sep 19, 2025 | 82.49 | 82.72 | 80.71 | 81.52 | 81.52 | -0.74% | 3,932,167 |
| Sep 18, 2025 | 82.22 | 82.74 | 81.80 | 82.13 | 82.13 | -0.11% | 1,371,905 |
| Sep 17, 2025 | 82.72 | 82.94 | 81.56 | 82.22 | 82.22 | -0.29% | 1,577,457 |
| Sep 16, 2025 | 82.77 | 83.19 | 81.78 | 82.46 | 82.46 | -0.35% | 1,931,868 |
| Sep 15, 2025 | 81.30 | 82.76 | 81.13 | 82.75 | 82.75 | 1.86% | 1,980,243 |
| Sep 12, 2025 | 82.51 | 82.57 | 81.10 | 81.24 | 81.24 | -1.65% | 1,441,445 |
| Sep 11, 2025 | 80.59 | 82.60 | 80.44 | 82.60 | 82.60 | 2.49% | 3,145,741 |
| Sep 10, 2025 | 80.98 | 81.29 | 79.12 | 80.59 | 80.59 | -2.24% | 2,458,546 |
| Sep 9, 2025 | 83.04 | 83.19 | 81.64 | 82.44 | 82.44 | -0.72% | 1,741,921 |
| Sep 8, 2025 | 81.47 | 83.04 | 81.20 | 83.04 | 83.04 | 2.42% | 2,253,385 |
| Sep 5, 2025 | 80.49 | 82.05 | 80.02 | 81.08 | 81.08 | 0.75% | 2,629,582 |
| Sep 4, 2025 | 79.70 | 81.15 | 79.01 | 80.48 | 80.48 | 1.08% | 2,890,197 |
| Sep 3, 2025 | 78.00 | 80.30 | 77.92 | 79.62 | 79.62 | 2.48% | 3,871,472 |
| Sep 2, 2025 | 78.00 | 78.30 | 76.84 | 77.69 | 77.69 | -0.17% | 2,138,023 |
| Sep 1, 2025 | 77.78 | 78.83 | 76.92 | 77.82 | 77.82 | 0.05% | 2,039,521 |
| Aug 29, 2025 | 78.05 | 78.91 | 77.10 | 77.78 | 77.78 | -0.51% | 2,094,517 |
| Aug 28, 2025 | 80.48 | 81.36 | 77.92 | 78.18 | 78.18 | -2.86% | 2,385,184 |
| Aug 27, 2025 | 83.25 | 83.60 | 79.04 | 80.48 | 80.48 | -3.33% | 3,722,428 |
| Aug 26, 2025 | 83.50 | 83.66 | 82.66 | 83.25 | 83.25 | -0.66% | 2,257,434 |
| Aug 25, 2025 | 83.40 | 84.10 | 82.18 | 83.80 | 83.80 | 0.48% | 2,347,825 |
| Aug 22, 2025 | 82.69 | 83.90 | 82.38 | 83.40 | 83.40 | 0.24% | 3,615,392 |
| Aug 21, 2025 | 80.20 | 83.20 | 79.12 | 83.20 | 83.20 | 3.75% | 3,199,345 |
| Aug 20, 2025 | 78.89 | 80.78 | 77.55 | 80.19 | 80.19 | 1.02% | 2,740,111 |
| Aug 19, 2025 | 79.00 | 80.03 | 78.48 | 79.38 | 79.38 | 0.54% | 1,938,632 |
| Aug 18, 2025 | 78.00 | 78.98 | 76.54 | 78.95 | 78.95 | 1.04% | 2,265,064 |
| Aug 14, 2025 | 78.95 | 79.38 | 77.30 | 78.14 | 78.14 | -0.53% | 1,460,963 |
| Aug 13, 2025 | 80.20 | 80.78 | 78.10 | 78.56 | 78.56 | -7.86% | 3,486,291 |
| Aug 12, 2025 | 84.00 | 85.26 | 83.97 | 85.26 | 79.26 | 1.89% | 3,390,676 |
| Aug 11, 2025 | 84.00 | 84.86 | 83.67 | 83.68 | 77.79 | -0.25% | 2,522,530 |
| Aug 8, 2025 | 82.90 | 83.98 | 82.84 | 83.89 | 77.99 | 1.41% | 1,909,684 |
| Aug 7, 2025 | 84.33 | 84.69 | 82.72 | 82.72 | 76.90 | -1.91% | 2,215,147 |
| Aug 6, 2025 | 82.80 | 84.35 | 82.18 | 84.33 | 78.40 | 2.07% | 4,202,016 |
| Aug 5, 2025 | 83.35 | 83.82 | 82.23 | 82.62 | 76.81 | -0.31% | 2,421,668 |
| Aug 4, 2025 | 82.42 | 83.14 | 81.90 | 82.88 | 77.05 | 0.52% | 1,776,492 |
| Aug 1, 2025 | 83.66 | 83.66 | 81.64 | 82.45 | 76.65 | -1.45% | 3,436,380 |
| Jul 31, 2025 | 84.72 | 85.02 | 83.50 | 83.66 | 77.77 | -1.25% | 2,197,787 |
| Jul 30, 2025 | 85.00 | 85.28 | 84.14 | 84.72 | 78.76 | -0.12% | 1,710,180 |
| Jul 29, 2025 | 83.48 | 85.98 | 83.44 | 84.82 | 78.85 | 1.31% | 2,444,477 |
| Jul 28, 2025 | 83.25 | 84.84 | 82.70 | 83.72 | 77.83 | 0.61% | 1,757,644 |
| Jul 25, 2025 | 84.60 | 84.79 | 82.60 | 83.21 | 77.35 | -2.11% | 3,067,905 |
| Jul 24, 2025 | 85.65 | 86.15 | 84.12 | 85.00 | 79.02 | -0.85% | 2,380,967 |
| Jul 23, 2025 | 86.90 | 87.40 | 85.01 | 85.73 | 79.70 | -1.11% | 2,475,431 |
| Jul 22, 2025 | 86.87 | 86.90 | 85.58 | 86.69 | 80.59 | -0.25% | 1,602,487 |
| Jul 21, 2025 | 87.42 | 88.26 | 86.36 | 86.91 | 80.79 | -0.57% | 1,634,376 |
| Jul 18, 2025 | 86.75 | 88.05 | 86.60 | 87.41 | 81.26 | 1.03% | 1,829,844 |
| Jul 17, 2025 | 87.50 | 87.60 | 85.09 | 86.52 | 80.43 | -1.12% | 2,234,519 |