PCC Rokita SA (FRA:229)
Germany · Delayed Price · Currency is EUR 14.72
-0.56 (-3.66%)
At close: Aug 26, 2026
FRA:229 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -3.66% | - |
| Aug 25, 2026 | 14.88 | 15.28 | 14.88 | 15.28 | 15.28 | 1.60% | - |
| Aug 24, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.27% | - |
| Aug 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.21% | - |
| Aug 20, 2026 | 14.52 | 15.66 | 14.52 | 15.66 | 15.66 | 6.82% | - |
| Aug 19, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.68% | - |
| Aug 18, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.12% | - |
| Aug 17, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.89% | - |
| Aug 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.40% | - |
| Aug 13, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.41% | - |
| Aug 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Aug 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.86% | - |
| Aug 7, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.57% | - |
| Aug 6, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.17% | - |
| Aug 5, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | - |
| Aug 4, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 2.35% | - |
| Aug 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.79% | - |
| Jul 31, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | - |
| Jul 30, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.29% | - |
| Jul 29, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.37% | - |
| Jul 28, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.88% | - |
| Jul 27, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -3.37% | - |
| Jul 24, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.78% | - |
| Jul 23, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -3.04% | - |
| Jul 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.54% | - |
| Jul 21, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 5.68% | - |
| Jul 20, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% | - |
| Jul 17, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 2.41% | - |
| Jul 16, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.40% | - |
| Jul 15, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.42% | - |
| Jul 14, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.28% | - |
| Jul 13, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.45% | - |
| Jul 10, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.76% | - |
| Jul 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.88% | - |
| Jul 3, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -2.39% | - |
| Jul 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.93% | 110 |
| Jul 1, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| Jun 30, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.50% | - |
| Jun 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.67% | - |
| Jun 26, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.29% | - |
| Jun 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.79% | - |
| Jun 24, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.92% | - |
| Jun 23, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.04% | - |
| Jun 22, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.46% | - |
| Jun 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.53% | - |
| Jun 18, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.40% | - |