PZ Cormay S.A. (WSE:CRM)
0.4970
-0.0020 (-0.40%)
Aug 1, 2025, 5:00 PM CET
PZ Cormay Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.40% | 22,794 |
Jul 31, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.20% | 37,685 |
Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,643 |
Jul 29, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 5,511 |
Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 31,016 |
Jul 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 8,192 |
Jul 24, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 50,568 |
Jul 23, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 25,470 |
Jul 22, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.57% | 49,724 |
Jul 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.80% | 48,774 |
Jul 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.60% | 19,565 |
Jul 17, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.79% | 22,187 |
Jul 16, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | -0.39% | 19,426 |
Jul 15, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -1.55% | 71,550 |
Jul 14, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 6,257 |
Jul 11, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | -0.39% | 15,450 |
Jul 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 6,120 |
Jul 9, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.17% | 1,220 |
Jul 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.54% | 13,945 |
Jul 7, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 5,596 |
Jul 4, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.39% | 20,934 |
Jul 3, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.54% | 18,559 |
Jul 2, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 6,250 |
Jul 1, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 29,531 |
Jun 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | 15,445 |
Jun 27, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.78% | 8,793 |
Jun 26, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 0.78% | 78,466 |
Jun 25, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 9,913 |
Jun 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 720 |
Jun 23, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.14% | 5,727 |
Jun 20, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 2.33% | 9,254 |
Jun 18, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.91% | 3,302 |
Jun 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.38% | 100 |
Jun 16, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.77% | 24,821 |
Jun 13, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -2.26% | 14,069 |
Jun 12, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 0.76% | 6,286 |
Jun 11, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | -1.87% | 50,202 |
Jun 10, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 3.08% | 28,987 |
Jun 9, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -3.70% | 45,036 |
Jun 6, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 5.88% | 28,243 |
Jun 5, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -3.04% | 78,538 |
Jun 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.75% | 10,321 |
Jun 3, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | 0.38% | 52,274 |
Jun 2, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | 0.38% | 23,501 |
May 30, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -3.66% | 48,336 |
May 29, 2025 | 0.55 | 0.57 | 0.50 | 0.55 | 0.55 | -3.87% | 51,492 |
May 28, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.71% | 42,407 |
May 27, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | -2.08% | 78,482 |
May 26, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -0.35% | 54,541 |
May 23, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 58,376 |