Orlen S.A. (WSE:PKN)
Poland
· Delayed Price · Currency is PLN 118.88
-0.12 (-0.10%)
At close: Mar 9, 2026
Orlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 118.40 | 120.38 | 116.66 | 118.88 | 118.88 | -0.10% | 2,655,766 |
| Mar 6, 2026 | 119.70 | 120.26 | 116.50 | 119.00 | 119.00 | -0.58% | 1,563,767 |
| Mar 5, 2026 | 118.50 | 120.50 | 117.50 | 119.70 | 119.70 | 1.61% | 1,779,859 |
| Mar 4, 2026 | 114.06 | 117.90 | 113.90 | 117.80 | 117.80 | 2.68% | 2,376,462 |
| Mar 3, 2026 | 121.00 | 121.50 | 113.80 | 114.72 | 114.72 | -4.80% | 3,451,224 |
| Mar 2, 2026 | 116.56 | 122.64 | 116.00 | 120.50 | 120.50 | 5.09% | 4,321,062 |
| Feb 27, 2026 | 115.44 | 115.88 | 113.18 | 114.66 | 114.66 | -0.50% | 2,884,232 |
| Feb 26, 2026 | 115.00 | 115.88 | 113.56 | 115.24 | 115.24 | 0.12% | 1,615,345 |
| Feb 25, 2026 | 113.80 | 115.10 | 113.22 | 115.10 | 115.10 | 1.53% | 1,222,811 |
| Feb 24, 2026 | 113.00 | 113.70 | 111.82 | 113.36 | 113.36 | 0.32% | 1,383,733 |
| Feb 23, 2026 | 111.04 | 113.34 | 109.58 | 113.00 | 113.00 | 2.78% | 1,761,398 |
| Feb 20, 2026 | 111.50 | 111.70 | 109.16 | 109.94 | 109.94 | -1.40% | 1,226,962 |
| Feb 19, 2026 | 110.94 | 111.82 | 109.52 | 111.50 | 111.50 | 3.05% | 2,163,390 |
| Feb 18, 2026 | 106.94 | 108.42 | 106.68 | 108.20 | 108.20 | 1.63% | 966,633 |
| Feb 17, 2026 | 108.80 | 108.80 | 105.88 | 106.46 | 106.46 | -2.37% | 1,323,204 |
| Feb 16, 2026 | 108.00 | 109.56 | 107.94 | 109.04 | 109.04 | 0.63% | 615,560 |
| Feb 13, 2026 | 110.00 | 110.06 | 107.24 | 108.36 | 108.36 | -1.92% | 1,520,067 |
| Feb 12, 2026 | 111.90 | 112.40 | 109.80 | 110.48 | 110.48 | -1.27% | 1,061,861 |
| Feb 11, 2026 | 109.50 | 112.18 | 108.20 | 111.90 | 111.90 | 2.51% | 1,616,104 |
| Feb 10, 2026 | 110.00 | 111.00 | 108.70 | 109.16 | 109.16 | -0.82% | 1,276,635 |
| Feb 9, 2026 | 110.00 | 111.40 | 109.30 | 110.06 | 110.06 | -0.61% | 1,326,771 |
| Feb 6, 2026 | 106.98 | 111.00 | 106.96 | 110.74 | 110.74 | 3.50% | 1,569,871 |
| Feb 5, 2026 | 108.90 | 109.76 | 106.38 | 107.00 | 107.00 | -3.18% | 2,310,538 |
| Feb 4, 2026 | 107.40 | 110.66 | 107.02 | 110.52 | 110.52 | 4.17% | 2,453,732 |
| Feb 3, 2026 | 108.00 | 108.22 | 104.68 | 106.10 | 106.10 | -1.06% | 4,315,862 |
| Feb 2, 2026 | 105.52 | 108.40 | 103.62 | 107.24 | 107.24 | -0.67% | 2,849,022 |
| Jan 30, 2026 | 105.80 | 108.70 | 105.26 | 107.96 | 107.96 | 1.39% | 2,793,690 |
| Jan 29, 2026 | 105.10 | 108.96 | 104.58 | 106.48 | 106.48 | 1.45% | 2,931,843 |
| Jan 28, 2026 | 104.90 | 105.10 | 103.52 | 104.96 | 104.96 | 0.94% | 1,932,410 |
| Jan 27, 2026 | 103.00 | 104.72 | 102.22 | 103.98 | 103.98 | 1.21% | 2,523,425 |
| Jan 26, 2026 | 103.90 | 104.50 | 102.30 | 102.74 | 102.74 | -0.43% | 1,617,624 |
| Jan 23, 2026 | 104.50 | 104.52 | 102.52 | 103.18 | 103.18 | -1.71% | 1,946,357 |
| Jan 22, 2026 | 99.40 | 104.98 | 99.27 | 104.98 | 104.98 | 6.12% | 5,555,995 |
| Jan 21, 2026 | 98.27 | 98.96 | 96.46 | 98.93 | 98.93 | 1.43% | 2,208,598 |
| Jan 20, 2026 | 97.70 | 98.10 | 96.09 | 97.54 | 97.54 | -0.38% | 1,504,473 |
| Jan 19, 2026 | 99.53 | 99.53 | 97.33 | 97.91 | 97.91 | -1.73% | 1,825,029 |
| Jan 16, 2026 | 99.72 | 100.00 | 98.74 | 99.63 | 99.63 | -0.17% | 1,936,443 |
| Jan 15, 2026 | 98.30 | 99.80 | 97.55 | 99.80 | 99.80 | 1.46% | 2,878,289 |
| Jan 14, 2026 | 98.00 | 99.52 | 97.22 | 98.36 | 98.36 | 0.40% | 2,762,325 |
| Jan 13, 2026 | 98.85 | 99.80 | 97.49 | 97.97 | 97.97 | -0.89% | 2,977,325 |
| Jan 12, 2026 | 96.44 | 98.87 | 95.80 | 98.85 | 98.85 | 2.77% | 1,571,116 |
| Jan 9, 2026 | 92.58 | 96.40 | 92.50 | 96.19 | 96.19 | 3.90% | 2,012,143 |
| Jan 8, 2026 | 99.92 | 99.97 | 92.58 | 92.58 | 92.58 | -7.07% | 3,152,589 |
| Jan 7, 2026 | 99.70 | 100.34 | 98.20 | 99.62 | 99.62 | -0.13% | 3,395,047 |
| Jan 5, 2026 | 100.32 | 101.58 | 99.60 | 99.75 | 99.75 | -1.53% | 2,402,948 |
| Jan 2, 2026 | 96.78 | 101.38 | 96.25 | 101.30 | 101.30 | 5.40% | 3,073,072 |
| Dec 30, 2025 | 95.64 | 96.58 | 95.22 | 96.11 | 96.11 | 0.51% | 1,240,593 |
| Dec 29, 2025 | 93.89 | 95.62 | 93.32 | 95.62 | 95.62 | 1.84% | 746,448 |
| Dec 23, 2025 | 95.00 | 95.11 | 93.41 | 93.89 | 93.89 | -1.03% | 881,092 |
| Dec 22, 2025 | 93.20 | 95.10 | 92.98 | 94.87 | 94.87 | 1.84% | 1,177,823 |
| Dec 19, 2025 | 92.50 | 93.73 | 92.01 | 93.16 | 93.16 | 0.88% | 4,321,072 |
| Dec 18, 2025 | 92.33 | 92.40 | 91.30 | 92.35 | 92.35 | 0.02% | 2,000,802 |
| Dec 17, 2025 | 92.10 | 93.03 | 91.50 | 92.33 | 92.33 | 0.47% | 2,422,771 |
| Dec 16, 2025 | 94.52 | 94.79 | 91.90 | 91.90 | 91.90 | -3.08% | 2,497,153 |
| Dec 15, 2025 | 93.73 | 95.10 | 93.50 | 94.82 | 94.82 | 1.30% | 2,651,188 |
| Dec 12, 2025 | 94.67 | 94.70 | 92.73 | 93.60 | 93.60 | -0.83% | 2,004,968 |
| Dec 11, 2025 | 92.87 | 94.75 | 92.26 | 94.38 | 94.38 | 1.63% | 1,710,227 |
| Dec 10, 2025 | 92.60 | 93.14 | 91.50 | 92.87 | 92.87 | 0.42% | 2,575,272 |
| Dec 9, 2025 | 91.40 | 92.48 | 90.90 | 92.48 | 92.48 | 0.89% | 2,177,805 |
| Dec 8, 2025 | 92.00 | 92.13 | 90.40 | 91.66 | 91.66 | - | 1,357,049 |
| 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 |