PCF Group Spólka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.96	0.97	0.93	0.95	0.95	3.14%	-
Jan 29, 2026	0.99	0.99	0.92	0.92	0.92	-5.23%	-
Jan 28, 2026	1.00	1.00	0.97	0.98	0.98	-0.81%	-
Jan 27, 2026	0.95	0.98	0.95	0.98	0.98	5.93%	-
Jan 26, 2026	0.94	0.94	0.93	0.93	0.93	5.10%	-
Jan 23, 2026	0.89	0.89	0.88	0.88	0.88	1.26%	-
Jan 22, 2026	0.87	0.87	0.84	0.87	0.87	3.44%	-
Jan 21, 2026	0.84	0.84	0.82	0.84	0.84	5.37%	-
Jan 20, 2026	0.86	0.86	0.80	0.80	0.80	-50.12%	623
Jan 19, 2026	0.92	1.60	0.91	1.60	1.60	43.47%	35
Jan 16, 2026	0.92	1.12	0.91	1.12	1.12	23.13%	92
Jan 15, 2026	0.84	0.91	0.83	0.91	0.91	10.46%	-
Jan 14, 2026	0.80	0.82	0.80	0.82	0.82	2.49%	-
Jan 13, 2026	0.82	0.82	0.80	0.80	0.80	-2.43%	-
Jan 12, 2026	0.81	0.84	0.80	0.82	0.82	3.66%	-
Jan 9, 2026	0.76	0.79	0.76	0.79	0.79	8.19%	-
Jan 8, 2026	0.81	0.81	0.73	0.73	0.73	-10.06%	-
Jan 7, 2026	0.80	0.84	0.80	0.82	0.82	8.23%	-
Jan 6, 2026	0.76	0.76	0.75	0.75	0.75	-10.14%	-
Jan 5, 2026	0.85	0.85	0.84	0.84	0.84	-2.10%	-
Jan 2, 2026	0.91	0.91	0.86	0.86	0.86	0.82%	-
Dec 30, 2025	0.78	0.88	0.78	0.85	0.85	3.16%	18,937
Dec 29, 2025	0.71	0.82	0.71	0.82	0.82	14.94%	-
Dec 23, 2025	0.71	0.72	0.70	0.72	0.72	-4.66%	-
Dec 22, 2025	0.70	0.75	0.70	0.75	0.75	4.45%	5,100
Dec 19, 2025	0.66	0.72	0.66	0.72	0.72	6.52%	-
Dec 18, 2025	0.63	0.69	0.63	0.68	0.68	1.50%	-
Dec 17, 2025	0.64	0.68	0.64	0.67	0.67	-3.06%	-
Dec 16, 2025	0.66	0.70	0.66	0.69	0.69	3.94%	-
Dec 15, 2025	0.68	0.73	0.66	0.66	0.66	-8.71%	2,000
Dec 12, 2025	0.67	0.72	0.67	0.72	0.72	2.12%	-
Dec 11, 2025	0.65	0.71	0.65	0.71	0.71	5.83%	-
Dec 10, 2025	0.63	0.67	0.63	0.67	0.67	0.30%	-
Dec 9, 2025	0.70	0.70	0.67	0.67	0.67	-2.49%	-
Dec 8, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Dec 5, 2025	0.72	0.72	0.68	0.68	0.68	3.48%	-
Dec 4, 2025	0.70	0.70	0.66	0.66	0.66	-2.36%	-
Dec 3, 2025	0.72	0.72	0.67	0.68	0.68	-1.46%	-
Dec 2, 2025	0.72	0.72	0.69	0.69	0.69	-1.86%	-
Dec 1, 2025	0.77	0.77	0.70	0.70	0.70	-6.04%	-
Nov 28, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	-
Nov 27, 2025	0.77	0.77	0.74	0.76	0.76	1.21%	-
Nov 26, 2025	0.78	0.78	0.75	0.75	0.75	-1.58%	-
Nov 25, 2025	0.78	0.78	0.75	0.76	0.76	0.93%	-
Nov 24, 2025	0.81	0.81	0.75	0.75	0.75	-4.57%	-
Nov 21, 2025	0.80	0.80	0.76	0.79	0.79	0.77%	-
Nov 20, 2025	0.81	0.81	0.78	0.78	0.78	-0.38%	-
Nov 19, 2025	0.81	0.81	0.78	0.78	0.78	-0.38%	-
Nov 18, 2025	0.83	0.83	0.79	0.79	0.79	-2.60%	-
Nov 17, 2025	0.86	0.86	0.81	0.81	0.81	-2.18%	-