Australia markets closed

Orlen S.A. (PKY1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.32-0.28 (-1.79%)
As of 08:05AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202415.3215.3215.3215.3215.32100
24 Apr 202415.6015.6015.6015.6015.60100
23 Apr 202416.0416.0415.6015.6015.60650
22 Apr 202415.5716.0115.5716.0116.01935
19 Apr 202415.2315.2315.2315.2315.23-
18 Apr 202415.4115.6715.2215.6715.671,150
17 Apr 202415.0015.6814.9615.6815.68442
16 Apr 202416.0716.0715.0415.0415.04881
15 Apr 202415.8516.0515.6716.0516.051,300
12 Apr 202415.8716.0015.7015.9715.971,340
11 Apr 202416.1916.2216.1916.2216.2220
10 Apr 202415.9116.5915.9116.0816.081,300
09 Apr 202416.3616.7116.3516.6016.601,698
08 Apr 202415.9816.3615.9216.3616.363,765
05 Apr 202415.6815.9915.6715.9915.99630
04 Apr 202415.5315.7515.5315.7515.75100
03 Apr 202415.2215.8415.2215.8315.832,242
02 Apr 202415.0215.8515.0215.5015.503,770
28 Mar 202414.7615.0114.5615.0115.011,654
27 Mar 202415.0015.1114.8014.8014.801,277
26 Mar 202414.3515.1114.3515.1115.11620
25 Mar 202414.7014.7014.5514.6514.65703
22 Mar 202414.4114.6514.4114.6414.64180
21 Mar 202414.3514.7714.3514.7714.77740
20 Mar 202414.5414.5414.3614.5014.50102
19 Mar 202414.5014.7514.5014.7514.75150
18 Mar 202414.7014.7814.7014.7814.7883
15 Mar 202414.6815.1714.6815.1715.17200
14 Mar 202414.4114.6314.4114.6314.6317
13 Mar 202414.7914.7914.5314.5314.53169
12 Mar 202414.4714.6214.4714.6214.62780
11 Mar 202414.7914.7914.4714.4714.47344
08 Mar 202414.4014.6814.4014.4714.477,769
07 Mar 202414.4914.4914.4914.4914.49-
06 Mar 202414.2014.2014.2014.2014.20-
05 Mar 202414.0614.3613.9714.2214.2250
04 Mar 202414.4814.7114.4814.7114.71360
01 Mar 202414.2014.7614.2014.4814.48800
29 Feb 202414.6614.7614.3914.5514.551,285
28 Feb 202415.1715.1714.7614.7614.761,772
27 Feb 202415.0415.5015.0415.4815.48810
26 Feb 202415.2015.4915.0315.0315.03329
23 Feb 202415.1315.4015.1315.4015.40200
22 Feb 202415.4515.4515.0915.0915.091,124
21 Feb 202415.5615.8215.5615.8115.811,290
20 Feb 202415.4415.4415.4415.4415.44-
19 Feb 202415.4615.7515.4615.7015.70624
16 Feb 202415.2715.7915.2715.4615.46864
15 Feb 202415.2315.5015.2315.2715.272,000
14 Feb 202415.1515.5515.1515.5515.5520
13 Feb 202415.3915.7015.3015.3015.30217
12 Feb 202415.1015.7115.1015.7115.719,146
09 Feb 202415.0215.1415.0215.1415.14110
08 Feb 202415.0215.0215.0215.0215.02-
07 Feb 202415.0815.2015.0015.0015.00373
06 Feb 202414.9015.3714.9015.3015.30370
05 Feb 202415.0515.2214.8314.8314.8327,890
02 Feb 202415.0215.3014.8915.2115.217,010
01 Feb 202414.3015.3014.3015.3015.305,027
31 Jan 202414.3014.3014.1614.1614.16135
30 Jan 202414.1514.3814.1514.3814.38200
29 Jan 202413.8114.1513.8114.1514.151,987
26 Jan 202413.6414.1213.5914.1214.121,155
25 Jan 202413.6814.0813.6814.0814.0857
24 Jan 202413.8014.1213.8014.0114.012,769
23 Jan 202413.6413.9013.6013.8113.811,007
22 Jan 202413.5813.5813.5813.5813.58336
19 Jan 202413.5713.8813.5713.8813.882,995
18 Jan 202413.3513.6713.3513.5613.56452
17 Jan 202413.6813.6813.3513.3513.352,134
16 Jan 202414.0014.0113.6313.6313.631,517
15 Jan 202414.3714.3713.9514.0614.06902
12 Jan 202414.2014.4514.0214.0214.02686
11 Jan 202414.3114.5714.1914.3014.301,082
10 Jan 202414.4014.7314.4014.6014.605,414
09 Jan 202414.4214.4714.4214.4714.47666
08 Jan 202414.9214.9214.2014.2014.20690
05 Jan 202414.6814.9314.6814.9314.93359
04 Jan 202414.7414.8414.7414.8414.8436
03 Jan 202414.9015.0614.6015.0615.06873
02 Jan 202415.2615.2615.1415.1415.141,137
29 Dec 202315.4015.4015.3015.3015.307,677
28 Dec 202314.9615.4014.9615.4015.40273
27 Dec 202314.7215.1014.7215.1015.1017,334
22 Dec 202314.6514.9714.6514.6914.692,430
21 Dec 202314.3714.7014.3614.6414.647,980
20 Dec 202314.4414.7014.4414.6514.657,040
19 Dec 202314.5014.7914.5014.7914.79310
18 Dec 202314.3014.5014.3014.5014.50300
15 Dec 202314.3114.8414.3114.3114.312,886
14 Dec 202314.4014.6214.4014.6214.621,285
13 Dec 202314.6614.6614.3514.3514.35119
12 Dec 202314.7014.7514.5014.5514.55280
11 Dec 202314.4814.7014.4814.7014.70315
08 Dec 202314.0014.7114.0014.4914.491,557
07 Dec 202314.0914.0914.0014.0014.00102
06 Dec 202313.8014.3213.8014.3214.321,857
05 Dec 202313.8014.0413.8013.8313.831,937
04 Dec 202314.1614.1613.7613.8013.801,227
01 Dec 202313.4514.0013.4513.8613.861,319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...