PCC Rokita SA (FRA:229)
Germany · Delayed Price · Currency is EUR 15.00
+0.52 (3.59%)
At close: Dec 19, 2025
PCC Rokita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.54 | 15.00 | 14.54 | 15.00 | 15.00 | 3.59% | 500 |
| Dec 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.69% | - |
| Dec 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.55% | - |
| Dec 16, 2025 | 14.54 | 14.54 | 14.50 | 14.50 | 14.50 | -0.28% | 50 |
| Dec 15, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% | - |
| Dec 12, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.14% | - |
| Dec 11, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.68% | - |
| Dec 10, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.87% | - |
| Dec 9, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -2.09% | - |
| Dec 8, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.39% | - |
| Dec 5, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.13% | - |
| Dec 4, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.39% | - |
| Dec 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% | - |
| Dec 2, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.78% | - |
| Dec 1, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.13% | - |
| Nov 28, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.39% | - |
| Nov 27, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.28% | - |
| Nov 26, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.64% | - |
| Nov 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.77% | - |
| Nov 24, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | - |
| Nov 21, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.38% | - |
| Nov 20, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.13% | - |
| Nov 19, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.01% | - |
| Nov 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% | - |
| Nov 17, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.13% | - |
| Nov 14, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.50% | - |
| Nov 13, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.38% | - |
| Nov 12, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.63% | - |
| Nov 11, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.63% | - |
| Nov 10, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.25% | - |
| Nov 7, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.25% | - |
| Nov 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.02% | - |
| Nov 5, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.89% | - |
| Nov 4, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.90% | - |
| Nov 3, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.14% | - |
| Oct 31, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.51% | - |
| Oct 30, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.64% | - |
| Oct 29, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.16% | - |
| Oct 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | - |
| Oct 27, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.77% | - |
| Oct 24, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.38% | - |
| Oct 23, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.51% | - |
| Oct 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.26% | - |
| Oct 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% | - |
| Oct 20, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.13% | - |
| Oct 17, 2025 | 15.46 | 15.58 | 15.46 | 15.58 | 15.58 | -3.11% | 100 |
| Oct 16, 2025 | 15.36 | 16.08 | 15.36 | 16.08 | 16.08 | 4.15% | 194 |
| Oct 15, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Oct 14, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.91% | - |
| Oct 13, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.81% | - |