Canada markets closed

Orlen S.A. (PKY1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.02+0.11 (+0.67%)
At close: 08:27PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202415.9116.0215.8016.0216.022,116
May 09, 202415.6115.9215.6115.9215.92200
May 08, 202415.4915.7415.4915.5015.50977
May 07, 202415.6115.8315.5215.8315.83100
May 06, 202415.2015.9315.2015.9315.931,200
May 03, 202415.1415.2815.1415.1515.151,201
May 02, 202415.4015.4015.4015.4015.4025
Apr 30, 202415.6215.7815.4015.4015.40142
Apr 29, 202415.4515.4515.4515.4515.4515
Apr 26, 202415.3415.7915.3415.7915.797
Apr 25, 202415.3215.3215.3215.3215.32-
Apr 24, 202415.6015.6015.6015.6015.60100
Apr 23, 202416.0416.0415.6015.6015.60650
Apr 22, 202415.5716.0115.5716.0116.01935
Apr 19, 202415.2315.2315.2315.2315.23-
Apr 18, 202415.4115.6715.2215.6715.671,150
Apr 17, 202415.0015.6814.9615.6815.68442
Apr 16, 202416.0716.0715.0415.0415.04881
Apr 15, 202415.8516.0515.6716.0516.051,300
Apr 12, 202415.8716.0015.7015.9715.971,340
Apr 11, 202416.1916.2216.1916.2216.2220
Apr 10, 202415.9116.5915.9116.0816.081,300
Apr 09, 202416.3616.7116.3516.6016.601,698
Apr 08, 202415.9816.3615.9216.3616.363,765
Apr 05, 202415.6815.9915.6715.9915.99630
Apr 04, 202415.5315.7515.5315.7515.75100
Apr 03, 202415.2215.8415.2215.8315.832,242
Apr 02, 202415.0215.8515.0215.5015.503,770
Mar 28, 202414.7615.0114.5615.0115.011,654
Mar 27, 202415.0015.1114.8014.8014.801,277
Mar 26, 202414.3515.1114.3515.1115.11620
Mar 25, 202414.7014.7014.5514.6514.65703
Mar 22, 202414.4114.6514.4114.6414.64180
Mar 21, 202414.3514.7714.3514.7714.77740
Mar 20, 202414.5414.5414.3614.5014.50102
Mar 19, 202414.5014.7514.5014.7514.75150
Mar 18, 202414.7014.7814.7014.7814.7883
Mar 15, 202414.6815.1714.6815.1715.17200
Mar 14, 202414.4114.6314.4114.6314.6317
Mar 13, 202414.7914.7914.5314.5314.53169
Mar 12, 202414.4714.6214.4714.6214.62780
Mar 11, 202414.7914.7914.4714.4714.47344
Mar 08, 202414.4014.6814.4014.4714.477,769
Mar 07, 202414.4914.4914.4914.4914.49-
Mar 06, 202414.2014.2014.2014.2014.20-
Mar 05, 202414.0614.3613.9714.2214.2250
Mar 04, 202414.4814.7114.4814.7114.71360
Mar 01, 202414.2014.7614.2014.4814.48800
Feb 29, 202414.6614.7614.3914.5514.551,285
Feb 28, 202415.1715.1714.7614.7614.761,772
Feb 27, 202415.0415.5015.0415.4815.48810
Feb 26, 202415.2015.4915.0315.0315.03329
Feb 23, 202415.1315.4015.1315.4015.40200
Feb 22, 202415.4515.4515.0915.0915.091,124
Feb 21, 202415.5615.8215.5615.8115.811,290
Feb 20, 202415.4415.4415.4415.4415.44-
Feb 19, 202415.4615.7515.4615.7015.70624
Feb 16, 202415.2715.7915.2715.4615.46864
Feb 15, 202415.2315.5015.2315.2715.272,000
Feb 14, 202415.1515.5515.1515.5515.5520
Feb 13, 202415.3915.7015.3015.3015.30217
Feb 12, 202415.1015.7115.1015.7115.719,146
Feb 09, 202415.0215.1415.0215.1415.14110
Feb 08, 202415.0215.0215.0215.0215.02-
Feb 07, 202415.0815.2015.0015.0015.00373
Feb 06, 202414.9015.3714.9015.3015.30370
Feb 05, 202415.0515.2214.8314.8314.8327,890
Feb 02, 202415.0215.3014.8915.2115.217,010
Feb 01, 202414.3015.3014.3015.3015.305,027
Jan 31, 202414.3014.3014.1614.1614.16135
Jan 30, 202414.1514.3814.1514.3814.38200
Jan 29, 202413.8114.1513.8114.1514.151,987
Jan 26, 202413.6414.1213.5914.1214.121,155
Jan 25, 202413.6814.0813.6814.0814.0857
Jan 24, 202413.8014.1213.8014.0114.012,769
Jan 23, 202413.6413.9013.6013.8113.811,007
Jan 22, 202413.5813.5813.5813.5813.58336
Jan 19, 202413.5713.8813.5713.8813.882,995
Jan 18, 202413.3513.6713.3513.5613.56452
Jan 17, 202413.6813.6813.3513.3513.352,134
Jan 16, 202414.0014.0113.6313.6313.631,517
Jan 15, 202414.3714.3713.9514.0614.06902
Jan 12, 202414.2014.4514.0214.0214.02686
Jan 11, 202414.3114.5714.1914.3014.301,082
Jan 10, 202414.4014.7314.4014.6014.605,414
Jan 09, 202414.4214.4714.4214.4714.47666
Jan 08, 202414.9214.9214.2014.2014.20690
Jan 05, 202414.6814.9314.6814.9314.93359
Jan 04, 202414.7414.8414.7414.8414.8436
Jan 03, 202414.9015.0614.6015.0615.06873
Jan 02, 202415.2615.2615.1415.1415.141,137
Dec 29, 202315.4015.4015.3015.3015.307,677
Dec 28, 202314.9615.4014.9615.4015.40273
Dec 27, 202314.7215.1014.7215.1015.1017,334
Dec 22, 202314.6514.9714.6514.6914.692,430
Dec 21, 202314.3714.7014.3614.6414.647,980
Dec 20, 202314.4414.7014.4414.6514.657,040
Dec 19, 202314.5014.7914.5014.7914.79310
Dec 18, 202314.3014.5014.3014.5014.50300
Dec 15, 202314.3114.8414.3114.3114.312,886
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...