PCF Group Spólka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.88	0.88	0.83	0.83	0.83	-4.18%	-
Nov 13, 2025	0.89	0.89	0.86	0.86	0.86	-0.23%	-
Nov 12, 2025	0.89	0.89	0.86	0.86	0.86	0.70%	-
Nov 11, 2025	0.89	0.89	0.86	0.86	0.86	-0.69%	-
Nov 10, 2025	0.89	0.89	0.86	0.86	0.86	-0.92%	-
Nov 7, 2025	0.91	0.91	0.87	0.87	0.87	-1.58%	-
Nov 6, 2025	0.91	0.91	0.88	0.89	0.89	0.80%	-
Nov 5, 2025	0.94	0.94	0.87	0.88	0.88	-2.98%	-
Nov 4, 2025	0.93	0.93	0.89	0.91	0.91	0.22%	-
Nov 3, 2025	0.92	0.92	0.89	0.90	0.90	1.35%	-
Oct 31, 2025	0.93	0.93	0.88	0.89	0.89	0.22%	-
Oct 30, 2025	0.92	0.92	0.89	0.89	0.89	-0.67%	100
Oct 29, 2025	0.94	0.94	0.90	0.90	0.90	-3.76%	-
Oct 28, 2025	0.98	0.98	0.93	0.93	0.93	-2.92%	-
Oct 27, 2025	0.95	0.96	0.93	0.96	0.96	4.35%	-
Oct 24, 2025	0.95	0.95	0.92	0.92	0.92	2.91%	-
Oct 23, 2025	0.95	0.95	0.88	0.89	0.89	-2.51%	-
Oct 22, 2025	0.88	0.93	0.85	0.92	0.92	7.51%	-
Oct 21, 2025	0.87	0.87	0.85	0.85	0.85	0.24%	-
Oct 20, 2025	0.87	0.87	0.85	0.85	0.85	0.12%	-
Oct 17, 2025	0.87	0.87	0.82	0.85	0.85	0.24%	-
Oct 16, 2025	0.92	0.92	0.85	0.85	0.85	-4.94%	-
Oct 15, 2025	0.93	0.93	0.89	0.89	0.89	0.22%	-
Oct 14, 2025	0.92	0.92	0.89	0.89	0.89	-0.22%	-
Oct 13, 2025	0.93	0.93	0.89	0.89	0.89	-2.52%	-
Oct 10, 2025	0.89	0.91	0.87	0.91	0.91	6.53%	-
Oct 9, 2025	0.88	0.88	0.86	0.86	0.86	1.42%	-
Oct 8, 2025	0.91	0.91	0.85	0.85	0.85	-3.75%	-
Oct 7, 2025	0.83	0.89	0.83	0.88	0.88	13.42%	-
Oct 6, 2025	0.78	0.78	0.75	0.78	0.78	3.20%	-
Oct 3, 2025	0.77	0.77	0.73	0.75	0.75	1.08%	-
Oct 2, 2025	0.77	0.77	0.74	0.74	0.74	-1.07%	-
Oct 1, 2025	0.76	0.76	0.74	0.75	0.75	1.21%	-
Sep 30, 2025	0.76	0.76	0.73	0.74	0.74	0.82%	-
Sep 29, 2025	0.79	0.79	0.74	0.74	0.74	-3.79%	-
Sep 26, 2025	0.75	0.77	0.75	0.77	0.77	2.41%	-
Sep 25, 2025	0.93	0.93	0.75	0.75	0.75	-17.46%	-
Sep 24, 2025	0.99	0.99	0.90	0.91	0.91	-23.31%	-
Sep 23, 2025	1.19	1.19	1.17	1.18	1.18	0.17%	-