PBS Finanse S.A. (WSE:PBF)
Poland · Delayed Price · Currency is PLN 0.3600
-0.0600 (-14.29%)
Oct 28, 2026, 5:58 PM CET
PBS Finanse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.42 | 0.42 | 0.36 | 0.36 | 0.36 | -14.29% | 18,999 |
| Oct 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 9.95% | 1,416 |
| Oct 26, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | -2.05% | 27,403 |
| Oct 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | 47,187 |
| Oct 22, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -10.91% | 45,205 |
| Oct 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 16,080 |
| Oct 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 11,310 |
| Oct 19, 2026 | 0.52 | 0.52 | 0.45 | 0.45 | 0.45 | -13.46% | 26,387 |
| Oct 16, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 7,991 |
| Oct 15, 2026 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -14.75% | 18,060 |
| Oct 14, 2026 | 0.70 | 0.70 | 0.61 | 0.61 | 0.61 | -12.86% | 14,973 |
| Oct 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -14.63% | 8,180 |
| Oct 12, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 13.10% | 1 |
| Oct 9, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | 10,216 |
| Oct 8, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | 3,709 |
| Oct 7, 2026 | 0.82 | 0.82 | 0.73 | 0.73 | 0.73 | -11.59% | 8,993 |
| Oct 6, 2026 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -9.89% | 9,182 |
| Oct 5, 2026 | 1.12 | 1.12 | 0.91 | 0.91 | 0.91 | -18.75% | 3,294 |
| Oct 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -9.68% | 333 |
| Sep 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 3 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.70% | 200 |
| Sep 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 22 |
| Sep 24, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 12.75% | 14,691 |
| Sep 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.37% | 100 |
| Sep 21, 2026 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | -9.52% | 5,102 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 500 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | 1,500 |
| Sep 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 9.64% | 500 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | 600 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 8.33% | 1 |
| Sep 9, 2026 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 9.71% | 51 |
| Sep 8, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | -9.79% | 2,828 |
| Sep 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 20 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 9.55% | 131 |
| Sep 1, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 9.88% | 81 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.81 | 0.81 | 0.81 | -26.36% | 5,794 |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 100 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 6,000 |
| Aug 21, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 1,348 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 7.84% | 799 |
| Aug 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -9.73% | 6,819 |
| Aug 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 13.00% | 2,200 |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 1,971 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,169 |
| Jul 24, 2026 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 10.48% | 931 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 30 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 2,118 |
| Jul 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Jul 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 1,400 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 500 |