Pekabex S.A. (WSE:PBX)
Poland · Delayed Price · Currency is PLN 8.00
-0.05 (-0.62%)
Sep 25, 2026, 12:01 PM CET
Pekabex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.05 | 8.05 | 8.01 | 8.03 | - | -0.25% | 989 |
| Sep 24, 2026 | 7.96 | 8.12 | 7.94 | 8.05 | 8.05 | 1.13% | 17,686 |
| Sep 23, 2026 | 8.06 | 8.10 | 7.96 | 7.96 | 7.96 | -1.61% | 24,138 |
| Sep 22, 2026 | 8.06 | 8.25 | 8.06 | 8.09 | 8.09 | 0.37% | 11,182 |
| Sep 21, 2026 | 8.10 | 8.24 | 8.00 | 8.06 | 8.06 | -1.23% | 20,114 |
| Sep 18, 2026 | 8.18 | 8.50 | 8.10 | 8.16 | 8.16 | 0.87% | 29,003 |
| Sep 17, 2026 | 8.10 | 8.22 | 8.04 | 8.09 | 8.09 | 1.25% | 8,248 |
| Sep 16, 2026 | 8.16 | 8.16 | 7.94 | 7.99 | 7.99 | -2.08% | 13,558 |
| Sep 15, 2026 | 8.10 | 8.26 | 8.02 | 8.16 | 8.16 | 0.49% | 7,722 |
| Sep 14, 2026 | 8.05 | 8.29 | 8.05 | 8.12 | 8.12 | 0.87% | 8,571 |
| Sep 11, 2026 | 8.39 | 8.39 | 8.00 | 8.05 | 8.05 | -4.17% | 45,932 |
| Sep 10, 2026 | 8.55 | 8.58 | 8.33 | 8.40 | 8.40 | -1.18% | 6,622 |
| Sep 9, 2026 | 8.50 | 8.56 | 8.45 | 8.50 | 8.50 | -0.58% | 4,976 |
| Sep 8, 2026 | 8.36 | 8.63 | 8.32 | 8.55 | 8.55 | 3.01% | 10,250 |
| Sep 7, 2026 | 8.41 | 8.51 | 8.30 | 8.30 | 8.30 | -1.31% | 23,005 |
| Sep 4, 2026 | 8.60 | 8.60 | 8.40 | 8.41 | 8.41 | -1.41% | 23,950 |
| Sep 3, 2026 | 8.62 | 8.62 | 8.47 | 8.53 | 8.53 | -0.81% | 5,286 |
| Sep 2, 2026 | 8.66 | 8.66 | 8.50 | 8.60 | 8.60 | - | 39,664 |
| Sep 1, 2026 | 8.73 | 8.73 | 8.55 | 8.60 | 8.60 | -0.69% | 12,787 |
| Aug 31, 2026 | 8.78 | 8.78 | 8.59 | 8.66 | 8.66 | 0.46% | 8,853 |
| Aug 28, 2026 | 8.80 | 8.80 | 8.60 | 8.62 | 8.62 | -0.23% | 27,710 |
| Aug 27, 2026 | 8.84 | 8.84 | 8.60 | 8.64 | 8.64 | 0.23% | 33,892 |
| Aug 26, 2026 | 8.72 | 8.76 | 8.61 | 8.62 | 8.62 | -0.35% | 39,149 |
| Aug 25, 2026 | 8.78 | 8.78 | 8.65 | 8.65 | 8.65 | -0.23% | 45,896 |
| Aug 24, 2026 | 8.90 | 8.95 | 8.66 | 8.67 | 8.67 | -0.69% | 68,332 |
| Aug 21, 2026 | 8.83 | 8.91 | 8.73 | 8.73 | 8.73 | -0.80% | 63,332 |
| Aug 20, 2026 | 8.98 | 8.99 | 8.66 | 8.80 | 8.80 | -1.12% | 194,104 |
| Aug 19, 2026 | 9.03 | 9.05 | 8.89 | 8.90 | 8.90 | -1.00% | 76,433 |
| Aug 18, 2026 | 9.20 | 9.25 | 8.93 | 8.99 | 8.99 | -2.28% | 34,238 |
| Aug 17, 2026 | 9.16 | 9.29 | 9.12 | 9.20 | 9.20 | -0.22% | 11,118 |
| Aug 14, 2026 | 9.44 | 9.44 | 9.18 | 9.22 | 9.22 | -0.86% | 20,875 |
| Aug 13, 2026 | 8.95 | 9.55 | 8.95 | 9.30 | 9.30 | 3.45% | 93,664 |
| Aug 12, 2026 | 9.00 | 9.00 | 8.94 | 8.99 | 8.99 | 0.33% | 7,366 |
| Aug 11, 2026 | 9.00 | 9.00 | 8.93 | 8.96 | 8.96 | -0.44% | 8,181 |
| Aug 10, 2026 | 9.00 | 9.00 | 8.88 | 9.00 | 9.00 | - | 16,350 |
| Aug 7, 2026 | 8.95 | 9.00 | 8.92 | 9.00 | 9.00 | 0.45% | 15,656 |
| Aug 6, 2026 | 8.98 | 9.14 | 8.95 | 8.96 | 8.96 | -0.11% | 13,251 |
| Aug 5, 2026 | 9.14 | 9.14 | 8.92 | 8.97 | 8.97 | -0.33% | 15,352 |
| Aug 4, 2026 | 9.24 | 9.28 | 9.00 | 9.00 | 9.00 | -1.10% | 36,389 |
| Aug 3, 2026 | 9.09 | 9.17 | 9.04 | 9.10 | 9.10 | 0.55% | 17,843 |
| Jul 31, 2026 | 9.05 | 9.08 | 8.99 | 9.05 | 9.05 | 0.11% | 17,861 |
| Jul 30, 2026 | 9.09 | 9.09 | 9.00 | 9.04 | 9.04 | 0.78% | 10,240 |
| Jul 29, 2026 | 9.08 | 9.10 | 8.95 | 8.97 | 8.97 | -0.88% | 22,454 |
| Jul 28, 2026 | 9.01 | 9.06 | 8.97 | 9.05 | 9.05 | 0.56% | 7,609 |
| Jul 27, 2026 | 9.00 | 9.10 | 8.96 | 9.00 | 9.00 | 0.11% | 12,142 |
| Jul 24, 2026 | 8.97 | 9.09 | 8.97 | 8.99 | 8.99 | 0.33% | 23,148 |
| Jul 23, 2026 | 9.20 | 9.20 | 8.86 | 8.96 | 8.96 | -2.61% | 111,910 |
| Jul 22, 2026 | 9.60 | 9.71 | 9.10 | 9.20 | 9.20 | -4.37% | 48,589 |
| Jul 21, 2026 | 9.84 | 9.89 | 9.60 | 9.62 | 9.62 | -2.83% | 27,295 |
| Jul 20, 2026 | 9.97 | 9.99 | 9.90 | 9.90 | 9.90 | -0.70% | 9,547 |