PZ Cormay S.A. (WSE:CRM)
0.5040
-0.0100 (-1.95%)
Aug 22, 2025, 4:32 PM CET
PZ Cormay Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.17% | 15,473 |
Aug 21, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.18% | 52,652 |
Aug 20, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.79% | 19,490 |
Aug 19, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.18% | 14,033 |
Aug 18, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.59% | 16,579 |
Aug 14, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.80% | 29,825 |
Aug 13, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.20% | 25,692 |
Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | 6,605 |
Aug 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.00% | 32,075 |
Aug 8, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.60% | 28,168 |
Aug 7, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.22% | 6,525 |
Aug 6, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.61% | 19,685 |
Aug 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.20% | 17,080 |
Aug 4, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.40% | 30,968 |
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 |