Canada markets close in 3 hours 11 minutes

Polski Koncern Naftowy ORLEN SA (PKY1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
15.58-0.14 (-0.92%)
As of 08:12AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202415.5815.5815.5815.5815.58130
Apr 23, 202415.7215.7215.7215.7215.72-
Apr 22, 202415.5615.5615.5615.5615.56-
Apr 19, 202415.2315.2315.2315.2315.23-
Apr 18, 202415.4115.4115.4115.4115.41-
Apr 17, 202414.9414.9414.9414.9414.94-
Apr 16, 202415.7915.7915.2615.2615.26130
Apr 15, 202415.6515.6515.6515.6515.65-
Apr 12, 202415.8715.8715.8715.8715.87-
Apr 11, 202416.1916.1916.1916.1916.19-
Apr 10, 202415.9115.9115.9115.9115.91-
Apr 09, 202416.0716.0716.0716.0716.07-
Apr 08, 202415.6815.6815.6815.6815.68-
Apr 05, 202415.6815.6815.6815.6815.68-
Apr 04, 202415.5215.7015.5215.7015.7071
Apr 03, 202415.2215.4915.2215.4915.49250
Apr 02, 202414.9914.9914.9914.9914.99-
Mar 28, 202414.6414.6414.6414.6414.64-
Mar 27, 202414.8114.8114.8114.8114.81-
Mar 26, 202414.3014.3014.3014.3014.30-
Mar 25, 202414.3814.3814.3814.3814.38-
Mar 22, 202414.4114.4114.4114.4114.41-
Mar 21, 202414.3114.3114.3114.3114.31-
Mar 20, 202414.5414.5414.5414.5414.54-
Mar 19, 202414.4614.4614.4614.4614.46-
Mar 18, 202414.6914.6914.6914.6914.69-
Mar 15, 202414.6714.6714.6714.6714.67-
Mar 14, 202414.4114.4114.4114.4114.41-
Mar 13, 202414.4814.4814.4814.4814.48-
Mar 12, 202414.4314.4314.4314.4314.43-
Mar 11, 202414.4814.4814.4814.4814.48-
Mar 08, 202414.3214.3214.3214.3214.32-
Mar 07, 202414.4914.4914.4914.4914.49-
Mar 06, 202414.1914.1914.1914.1914.19-
Mar 05, 202414.0514.0514.0514.0514.05-
Mar 04, 202414.4814.4814.4814.4814.48-
Mar 01, 202414.2014.7614.2014.7614.76250
Feb 29, 202414.6814.6814.6814.6814.68-
Feb 28, 202415.1715.1715.1715.1715.17-
Feb 27, 202415.0515.0515.0515.0515.05-
Feb 26, 202415.1815.1815.1815.1815.18-
Feb 23, 202415.1315.1315.1315.1315.13-
Feb 22, 202415.4515.4515.4515.4515.45-
Feb 21, 202415.5615.5615.5615.5615.56-
Feb 20, 202415.4315.4315.4315.4315.43-
Feb 19, 202415.4915.4915.4915.4915.49-
Feb 16, 202415.2615.2615.2615.2615.26-
Feb 15, 202415.2315.2315.2315.2315.23-
Feb 14, 202415.1015.1015.1015.1015.10-
Feb 13, 202415.4015.4015.4015.4015.40-
Feb 12, 202415.1015.1015.1015.1015.10-
Feb 09, 202415.0415.0415.0415.0415.04-
Feb 08, 202415.0215.0215.0215.0215.02-
Feb 07, 202414.9914.9914.9914.9914.99-
Feb 06, 202414.9014.9014.9014.9014.90-
Feb 05, 202415.0515.0515.0515.0515.05-
Feb 02, 202415.0215.0215.0215.0215.02-
Feb 01, 202414.3014.7714.3014.7714.77200
Jan 31, 202414.0914.0914.0914.0914.09-
Jan 30, 202414.1014.1014.1014.1014.10-
Jan 29, 202413.8113.8113.8113.8113.81-
Jan 26, 202413.6413.6413.6413.6413.64-
Jan 25, 202413.6813.6813.6813.6813.68-
Jan 24, 202413.5113.5113.5113.5113.51-
Jan 23, 202413.6513.6513.6513.6513.65-
Jan 22, 202413.5813.5813.5813.5813.58-
Jan 19, 202413.3113.3113.3113.3113.31-
Jan 18, 202413.1713.1713.1713.1713.17-
Jan 17, 202413.6513.6513.6513.6513.65-
Jan 16, 202413.7213.7213.7213.7213.72-
Jan 15, 202414.0814.0814.0814.0814.08-
Jan 12, 202414.0814.0814.0814.0814.08-
Jan 11, 202414.3214.3214.3214.3214.32-
Jan 10, 202414.4014.4014.4014.4014.40-
Jan 09, 202414.4114.4114.4114.4114.41-
Jan 08, 202414.6014.7314.6014.7314.7312
Jan 05, 202414.6814.6814.6814.6814.68-
Jan 04, 202414.7414.7414.7414.7414.74-
Jan 03, 202414.7814.7814.7814.7814.78-
Jan 02, 202414.9514.9514.9514.9514.95-
Dec 29, 202315.1015.1315.1015.1315.13-
Dec 28, 202314.9614.9614.9614.9614.96-
Dec 27, 202314.7114.7114.7114.7114.71-
Dec 22, 202314.6514.7114.6514.7114.71480
Dec 21, 202314.3814.3814.3814.3814.38-
Dec 20, 202314.4414.4414.4414.4414.44-
Dec 19, 202314.3914.3914.3914.3914.39-
Dec 18, 202314.2314.7314.2314.7314.736,928
Dec 15, 202314.2814.2814.2814.2814.28-
Dec 14, 202314.3914.3914.3914.3914.39-
Dec 13, 202314.3414.3414.3414.3414.34-
Dec 12, 202314.5014.5014.5014.5014.50-
Dec 11, 202314.1614.1614.1614.1614.16-
Dec 08, 202313.8313.8313.8313.8313.83-
Dec 07, 202314.0914.0914.0914.0914.09-
Dec 06, 202313.8013.8013.8013.8013.80-
Dec 05, 202313.7313.7313.7313.7313.73-
Dec 04, 202313.8513.8513.8513.8513.85-
Dec 01, 202313.4613.8713.4613.8713.87400
Nov 30, 202313.5813.5813.5813.5813.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...