TipRanks
Go Ultimate55% OFF

ORLEN Spolka Akcyjna (PKN) Historical Prices

PL:PKN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026147.50148.82144.68146.38146.38-0.42%1,416,5361.08
Oct 29, 2026149.64150.26147.00147.00147.00-1.76%1,796,9221.38
Oct 28, 2026154.14154.40149.64149.64149.64-2.40%1,143,0640.88
Oct 27, 2026154.80155.42152.80153.32153.32-0.99%1,716,3301.33
Oct 26, 2026155.70155.70151.62154.86154.86-0.95%1,062,6470.82
Oct 23, 2026153.94156.34151.86156.34156.34+2.53%1,061,5670.81
Oct 22, 2026155.00157.18152.48152.48152.48-1.59%974,4460.74
Oct 21, 2026152.74154.96152.06154.94154.94+3.00%935,8240.70
Oct 20, 2026155.08155.38150.42150.42150.42-2.48%982,1490.72
Oct 19, 2026155.00155.58153.64154.24154.24-0.48%842,2950.61
Oct 16, 2026154.00156.10153.34154.98154.98+0.35%881,4200.64
Oct 15, 2026156.00156.24151.88154.44154.44-1.16%1,629,9811.18
Oct 14, 2026155.28157.84154.20156.26156.26+1.47%1,219,4790.87
Oct 13, 2026153.88155.10153.00154.00154.00+0.08%1,164,4000.83
Oct 12, 2026158.40158.74153.32153.88153.88-3.43%1,266,6940.91
Oct 09, 2026155.22159.34154.44159.34159.34+2.50%1,497,3981.07
Oct 08, 2026151.62156.20150.68155.46155.46+3.49%1,432,0031.02
Oct 07, 2026150.30151.80149.40150.22150.22+0.17%1,149,3100.82
Oct 06, 2026149.98151.16147.30149.96149.96+0.25%1,659,5911.18
Oct 05, 2026145.80149.96145.28149.58149.58+3.64%1,189,7800.84
Oct 02, 2026144.00145.50141.20144.32144.32-1.26%1,689,9041.19
Oct 01, 2026146.00146.18144.00146.16146.16+0.07%1,205,6490.85
Sep 30, 2026146.58147.86145.48146.06146.06-0.35%1,492,2171.06
Sep 29, 2026150.64150.66145.78146.58146.58-2.70%1,197,0390.85
Sep 28, 2026149.46151.54148.70150.64150.64+1.21%970,6810.69
Sep 25, 2026149.98149.98148.02148.84148.84-0.89%712,6390.50
Sep 24, 2026148.62150.18147.66150.18150.18+1.34%1,463,4781.03
Sep 23, 2026150.00150.24147.14148.20148.20-0.90%1,791,4171.27
Sep 22, 2026152.96153.72147.00149.54149.54-1.93%1,364,1760.97
Sep 21, 2026150.00154.58148.50152.48152.48+0.89%1,171,1420.82
Sep 18, 2026154.00154.00149.36151.14151.14-1.79%3,556,0712.55
Sep 17, 2026156.26157.22152.76153.90153.90-1.86%923,9940.66
Sep 16, 2026158.32159.66155.28156.82156.82-1.10%1,155,3640.78
Sep 15, 2026162.60162.70155.92158.56158.56-2.48%1,660,5601.12
Sep 14, 2026162.50164.12160.52162.60162.60+0.92%1,060,6340.70
Sep 11, 2026160.54162.40159.34161.12161.12+0.98%1,307,2730.85
Sep 10, 2026159.50160.72158.22159.56159.56+0.03%1,300,1220.83
Sep 09, 2026159.16159.90158.20159.52159.52+0.58%1,740,4411.11
Sep 08, 2026159.66159.66156.82158.60158.60+0.00%1,080,9840.69
Sep 07, 2026156.88159.86155.74158.60158.60+0.38%748,9770.47
Sep 04, 2026155.96158.00155.26158.00158.00+1.31%869,1170.54
Sep 03, 2026157.00158.98155.72155.96155.96-1.29%1,057,0080.66
Sep 02, 2026157.20158.38153.86158.00158.00+1.58%1,830,6631.14
Sep 01, 2026156.20160.10154.00155.54155.54+0.86%1,376,4480.87
Aug 31, 2026150.18156.14150.10154.22154.22+3.52%2,407,0971.55
Aug 28, 2026149.00149.68148.00148.98148.98+0.89%649,9110.42
Aug 27, 2026151.00151.02145.82147.66147.66-0.90%1,259,6290.81
Aug 26, 2026151.84152.00148.10149.00149.00-2.31%1,537,4000.97
Aug 25, 2026153.72153.82151.70152.52152.52-0.96%1,018,6010.64
Aug 24, 2026153.14154.14152.02154.00154.00+0.56%808,5010.50