Pekabex S.A. (WSE:PBX)
Poland · Delayed Price · Currency is PLN 16.45
-0.05 (-0.30%)
Sep 12, 2025, 4:41 PM CET
Pekabex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.75 | 16.75 | 16.45 | 16.45 | 16.45 | -0.30% | 916 |
| Sep 11, 2025 | 16.70 | 16.75 | 16.50 | 16.50 | 16.50 | 0.61% | 410 |
| Sep 10, 2025 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -2.96% | 1,509 |
| Sep 9, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1.81% | 2,803 |
| Sep 8, 2025 | 16.60 | 16.85 | 16.60 | 16.60 | 16.60 | -1.48% | 10,643 |
| Sep 5, 2025 | 16.90 | 17.10 | 16.50 | 16.85 | 16.85 | 2.12% | 39,007 |
| Sep 4, 2025 | 16.75 | 16.90 | 16.35 | 16.50 | 16.33 | -1.20% | 6,847 |
| Sep 3, 2025 | 16.85 | 16.85 | 16.45 | 16.70 | 16.53 | -0.89% | 5,983 |
| Sep 2, 2025 | 16.80 | 16.85 | 16.60 | 16.85 | 16.68 | - | 1,486 |
| Sep 1, 2025 | 17.00 | 17.00 | 16.75 | 16.85 | 16.68 | -0.88% | 846 |
| Aug 29, 2025 | 17.10 | 17.10 | 16.70 | 17.00 | 16.82 | 0.89% | 638 |
| Aug 28, 2025 | 17.00 | 17.05 | 16.80 | 16.85 | 16.68 | 0.30% | 489 |
| Aug 27, 2025 | 17.10 | 17.10 | 16.60 | 16.80 | 16.63 | 0.60% | 6,694 |
| Aug 26, 2025 | 16.95 | 16.95 | 16.70 | 16.70 | 16.53 | -0.60% | 2,514 |
| Aug 25, 2025 | 17.25 | 17.25 | 16.75 | 16.80 | 16.63 | -0.59% | 762 |
| Aug 22, 2025 | 17.05 | 17.35 | 16.85 | 16.90 | 16.73 | -2.87% | 2,659 |
| Aug 21, 2025 | 17.70 | 17.70 | 17.00 | 17.40 | 17.22 | 0.58% | 2,191 |
| Aug 20, 2025 | 17.50 | 18.00 | 17.25 | 17.30 | 17.12 | -0.86% | 4,518 |
| Aug 19, 2025 | 17.40 | 17.50 | 17.15 | 17.45 | 17.27 | 0.58% | 13,379 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.00 | 17.35 | 17.17 | -0.29% | 1,332 |
| Aug 14, 2025 | 16.80 | 18.00 | 16.80 | 17.40 | 17.22 | 2.96% | 8,486 |
| Aug 13, 2025 | 17.20 | 17.30 | 16.90 | 16.90 | 16.73 | -2.31% | 2,054 |
| Aug 12, 2025 | 16.90 | 17.30 | 16.80 | 17.30 | 17.12 | 3.59% | 29,226 |
| Aug 11, 2025 | 16.25 | 16.90 | 16.25 | 16.70 | 16.53 | 3.09% | 6,855 |
| Aug 8, 2025 | 16.95 | 17.00 | 16.20 | 16.20 | 16.03 | -3.28% | 39,513 |
| Aug 7, 2025 | 16.90 | 16.95 | 16.65 | 16.75 | 16.58 | -0.89% | 1,429 |
| Aug 6, 2025 | 16.90 | 17.00 | 16.65 | 16.90 | 16.73 | 1.50% | 2,984 |
| Aug 5, 2025 | 17.00 | 17.00 | 16.65 | 16.65 | 16.48 | -0.60% | 1,961 |
| Aug 4, 2025 | 16.80 | 17.00 | 16.75 | 16.75 | 16.58 | -2.05% | 5,896 |
| Aug 1, 2025 | 17.00 | 17.10 | 16.60 | 17.10 | 16.92 | -1.16% | 10,054 |
| Jul 31, 2025 | 17.35 | 17.40 | 17.20 | 17.30 | 17.12 | -0.57% | 363 |
| Jul 30, 2025 | 17.20 | 17.40 | 17.00 | 17.40 | 17.22 | 0.58% | 1,097 |
| Jul 29, 2025 | 17.30 | 17.40 | 17.00 | 17.30 | 17.12 | 1.17% | 3,443 |
| Jul 28, 2025 | 18.00 | 18.20 | 16.75 | 17.10 | 16.92 | -5.00% | 17,401 |
| Jul 25, 2025 | 17.75 | 18.20 | 17.65 | 18.00 | 17.81 | 1.41% | 17,626 |
| Jul 24, 2025 | 17.90 | 17.95 | 17.35 | 17.75 | 17.57 | -0.84% | 7,905 |
| Jul 23, 2025 | 17.80 | 17.90 | 17.65 | 17.90 | 17.72 | 0.28% | 2,940 |
| Jul 22, 2025 | 18.00 | 18.00 | 17.50 | 17.85 | 17.67 | -2.46% | 12,626 |
| Jul 21, 2025 | 18.25 | 18.30 | 18.00 | 18.30 | 18.11 | 0.83% | 1,750 |
| Jul 18, 2025 | 17.90 | 18.30 | 17.90 | 18.15 | 17.96 | 0.83% | 3,468 |
| Jul 17, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 17.81 | -1.10% | 1,026 |
| Jul 16, 2025 | 17.85 | 18.20 | 17.75 | 18.20 | 18.01 | 2.54% | 14,283 |
| Jul 15, 2025 | 17.15 | 17.75 | 17.15 | 17.75 | 17.57 | 3.50% | 4,891 |
| Jul 14, 2025 | 17.45 | 17.45 | 16.55 | 17.15 | 16.97 | -1.72% | 24,436 |
| Jul 11, 2025 | 17.45 | 17.50 | 17.25 | 17.45 | 17.27 | - | 1,996 |
| Jul 10, 2025 | 17.70 | 17.85 | 17.10 | 17.45 | 17.27 | 0.29% | 6,066 |
| Jul 9, 2025 | 17.70 | 18.00 | 17.40 | 17.40 | 17.22 | -1.69% | 4,214 |
| Jul 8, 2025 | 17.95 | 17.95 | 17.50 | 17.70 | 17.52 | -1.39% | 7,286 |
| Jul 7, 2025 | 17.85 | 18.00 | 17.60 | 17.95 | 17.77 | 0.84% | 812 |
| Jul 4, 2025 | 18.00 | 18.10 | 17.35 | 17.80 | 17.62 | -1.11% | 8,002 |