Pekabex S.A. (WSE:PBX)
Poland · Delayed Price · Currency is PLN 10.60
-0.15 (-1.40%)
Apr 2, 2026, 5:00 PM CET
Pekabex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.75 | 10.80 | 10.30 | 10.60 | 10.60 | -1.40% | 29,885 |
| Apr 1, 2026 | 10.80 | 10.95 | 10.60 | 10.75 | 10.75 | 3.37% | 35,999 |
| Mar 31, 2026 | 10.80 | 11.35 | 10.40 | 10.40 | 10.40 | -1.89% | 48,664 |
| Mar 30, 2026 | 10.60 | 11.65 | 10.60 | 10.60 | 10.60 | 0.47% | 100,290 |
| Mar 27, 2026 | 10.30 | 11.10 | 10.15 | 10.55 | 10.55 | 2.43% | 58,039 |
| Mar 26, 2026 | 10.70 | 10.70 | 10.05 | 10.30 | 10.30 | -2.83% | 33,416 |
| Mar 25, 2026 | 10.65 | 10.80 | 10.25 | 10.60 | 10.60 | - | 29,531 |
| Mar 24, 2026 | 10.70 | 10.80 | 10.55 | 10.60 | 10.60 | 0.95% | 7,554 |
| Mar 23, 2026 | 10.75 | 11.10 | 10.40 | 10.50 | 10.50 | -2.33% | 27,112 |
| Mar 20, 2026 | 11.00 | 11.10 | 10.75 | 10.75 | 10.75 | -1.38% | 21,038 |
| Mar 19, 2026 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -2.68% | 13,449 |
| Mar 18, 2026 | 11.40 | 11.45 | 11.20 | 11.20 | 11.20 | -2.18% | 5,650 |
| Mar 17, 2026 | 11.30 | 11.50 | 11.20 | 11.45 | 11.45 | -0.87% | 6,270 |
| Mar 16, 2026 | 11.55 | 11.55 | 11.30 | 11.55 | 11.55 | - | 3,916 |
| Mar 13, 2026 | 11.70 | 11.70 | 11.25 | 11.55 | 11.55 | -3.35% | 20,891 |
| Mar 12, 2026 | 11.95 | 11.95 | 11.05 | 11.95 | 11.95 | 1.70% | 12,208 |
| Mar 11, 2026 | 12.05 | 12.05 | 11.35 | 11.75 | 11.75 | -2.08% | 13,801 |
| Mar 10, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | -0.41% | 17,828 |
| Mar 9, 2026 | 12.20 | 12.20 | 11.85 | 12.05 | 12.05 | -1.63% | 16,404 |
| Mar 6, 2026 | 11.95 | 12.25 | 11.90 | 12.25 | 12.25 | 2.51% | 11,604 |
| Mar 5, 2026 | 12.10 | 12.15 | 11.95 | 11.95 | 11.95 | -1.24% | 7,756 |
| Mar 4, 2026 | 12.05 | 12.25 | 11.95 | 12.10 | 12.10 | - | 10,574 |
| Mar 3, 2026 | 12.40 | 12.40 | 11.95 | 12.10 | 12.10 | 0.41% | 24,608 |
| Mar 2, 2026 | 12.45 | 12.45 | 12.00 | 12.05 | 12.05 | -3.60% | 10,724 |
| Feb 27, 2026 | 12.40 | 12.50 | 12.10 | 12.50 | 12.50 | 0.81% | 18,069 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.25 | 12.40 | 12.40 | -0.80% | 11,283 |
| Feb 25, 2026 | 12.30 | 12.55 | 12.25 | 12.50 | 12.50 | 1.63% | 13,108 |
| Feb 24, 2026 | 12.30 | 12.35 | 12.15 | 12.30 | 12.30 | -1.20% | 13,419 |
| Feb 23, 2026 | 12.55 | 12.60 | 12.20 | 12.45 | 12.45 | -0.40% | 24,137 |
| Feb 20, 2026 | 12.20 | 12.55 | 12.20 | 12.50 | 12.50 | - | 15,230 |
| Feb 19, 2026 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | - | 12,144 |
| Feb 18, 2026 | 12.35 | 12.50 | 12.25 | 12.50 | 12.50 | 0.40% | 1,439 |
| Feb 17, 2026 | 12.25 | 12.45 | 11.95 | 12.45 | 12.45 | 1.63% | 10,487 |
| Feb 16, 2026 | 12.50 | 12.60 | 12.25 | 12.25 | 12.25 | -2.00% | 9,238 |
| Feb 13, 2026 | 12.55 | 12.65 | 12.35 | 12.50 | 12.50 | 1.63% | 13,170 |
| Feb 12, 2026 | 12.40 | 12.60 | 12.25 | 12.30 | 12.30 | -1.20% | 9,406 |
| Feb 11, 2026 | 12.15 | 12.45 | 12.10 | 12.45 | 12.45 | - | 61,237 |
| Feb 10, 2026 | 12.50 | 12.50 | 12.10 | 12.45 | 12.45 | 0.81% | 30,896 |
| Feb 9, 2026 | 12.10 | 12.40 | 12.00 | 12.35 | 12.35 | 2.92% | 40,215 |
| Feb 6, 2026 | 12.20 | 12.35 | 11.85 | 12.00 | 12.00 | -4.00% | 36,977 |
| Feb 5, 2026 | 12.55 | 12.55 | 12.20 | 12.50 | 12.50 | - | 7,580 |
| Feb 4, 2026 | 12.50 | 12.60 | 12.25 | 12.50 | 12.50 | -0.40% | 13,514 |
| Feb 3, 2026 | 12.55 | 12.55 | 12.35 | 12.55 | 12.55 | 0.40% | 26,133 |
| Feb 2, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | 0.81% | 8,108 |
| Jan 30, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | - | 10,036 |
| Jan 29, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 14,724 |
| Jan 28, 2026 | 12.80 | 12.80 | 12.40 | 12.70 | 12.70 | -0.78% | 16,138 |
| Jan 27, 2026 | 12.70 | 12.80 | 12.45 | 12.80 | 12.80 | 1.99% | 8,810 |
| Jan 26, 2026 | 12.70 | 12.85 | 12.55 | 12.55 | 12.55 | -1.18% | 17,793 |
| Jan 23, 2026 | 13.00 | 13.15 | 12.70 | 12.70 | 12.70 | -0.39% | 26,615 |