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