Orlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	128.50	133.08	128.42	130.92	130.92	2.03%	2,633,451
Apr 28, 2026	127.32	129.40	126.98	128.32	128.32	0.96%	1,380,890
Apr 27, 2026	129.08	129.30	126.92	127.10	127.10	-1.53%	946,895
Apr 24, 2026	128.80	129.54	127.54	129.08	129.08	0.42%	963,216
Apr 23, 2026	128.20	129.78	127.76	128.54	128.54	0.44%	1,589,406
Apr 22, 2026	126.94	129.62	126.50	127.98	127.98	0.82%	1,246,827
Apr 21, 2026	127.40	127.48	126.00	126.94	126.94	-0.42%	1,110,586
Apr 20, 2026	125.98	127.78	125.58	127.48	127.48	2.79%	1,879,743
Apr 17, 2026	129.50	129.94	123.00	124.02	124.02	-4.34%	2,311,600
Apr 16, 2026	129.60	129.96	127.50	129.64	129.64	0.02%	1,902,430
Apr 15, 2026	127.80	129.70	127.50	129.62	129.62	1.42%	1,666,756
Apr 14, 2026	131.40	132.50	126.80	127.80	127.80	-2.74%	2,253,259
Apr 13, 2026	132.66	134.00	129.32	131.40	131.40	2.19%	2,289,944
Apr 10, 2026	135.26	135.26	128.50	128.58	128.58	-5.46%	2,385,700
Apr 9, 2026	133.00	136.00	132.82	136.00	136.00	3.69%	2,400,776
Apr 8, 2026	125.00	131.16	121.00	131.16	131.16	-2.84%	3,718,714
Apr 7, 2026	133.90	136.88	133.22	135.00	135.00	0.79%	2,702,312
Apr 2, 2026	132.00	133.94	129.86	133.94	133.94	2.60%	2,412,548
Apr 1, 2026	133.00	133.96	129.38	130.54	130.54	-2.83%	2,641,307
Mar 31, 2026	132.46	134.34	131.16	134.34	134.34	1.34%	2,869,791
Mar 30, 2026	130.46	133.98	130.02	132.56	132.56	2.08%	2,147,089
Mar 27, 2026	128.52	131.34	127.88	129.86	129.86	-0.63%	2,079,604
Mar 26, 2026	132.90	133.92	124.66	130.68	130.68	-2.21%	3,868,783
Mar 25, 2026	127.00	133.64	126.56	133.64	133.64	2.85%	2,583,814
Mar 24, 2026	127.00	130.76	127.00	129.94	129.94	1.87%	3,394,047
Mar 23, 2026	132.48	132.50	124.84	127.56	127.56	-4.66%	4,065,086
Mar 20, 2026	133.20	134.20	131.50	133.80	133.80	0.45%	9,353,128
Mar 19, 2026	133.00	134.48	132.36	133.20	133.20	0.05%	3,342,781
Mar 18, 2026	136.04	136.26	130.16	133.14	133.14	-2.13%	3,094,953
Mar 17, 2026	129.58	136.38	129.56	136.04	136.04	4.99%	3,317,921
Mar 16, 2026	128.40	130.20	128.08	129.58	129.58	0.92%	2,275,982
Mar 13, 2026	128.82	130.00	127.22	128.40	128.40	-1.61%	1,818,623
Mar 12, 2026	128.90	130.90	127.20	130.50	130.50	1.24%	3,910,110
Mar 11, 2026	122.04	129.50	122.00	128.90	128.90	5.59%	3,623,916
Mar 10, 2026	118.00	122.08	117.22	122.08	122.08	2.69%	2,678,666
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%	4,321,090
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