Pekabex S.A. (WSE:PBX)
Poland · Delayed Price · Currency is PLN 9.20
-0.42 (-4.37%)
Jul 22, 2026, 2:19 PM CET
Pekabex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 9.99 | 9.99 | 9.88 | 9.97 | 9.97 | -0.20% | 8,546 |
| Jul 16, 2026 | 10.10 | 10.10 | 9.95 | 9.99 | 9.99 | -0.70% | 3,890 |
| Jul 15, 2026 | 10.08 | 10.08 | 9.95 | 10.06 | 10.06 | -0.20% | 7,643 |
| Jul 14, 2026 | 10.24 | 10.24 | 10.04 | 10.08 | 10.08 | -0.20% | 6,326 |
| Jul 13, 2026 | 10.36 | 10.38 | 10.08 | 10.10 | 10.10 | -0.20% | 11,183 |
| Jul 10, 2026 | 10.00 | 10.22 | 9.92 | 10.12 | 10.12 | 1.50% | 13,561 |
| Jul 9, 2026 | 9.96 | 10.10 | 9.95 | 9.97 | 9.97 | 0.61% | 15,017 |
| Jul 8, 2026 | 10.48 | 10.48 | 9.90 | 9.91 | 9.91 | -5.44% | 72,657 |
| Jul 7, 2026 | 10.60 | 10.64 | 10.40 | 10.48 | 10.48 | -1.13% | 38,692 |
| Jul 6, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -2.75% | 20,271 |
| Jul 3, 2026 | 10.96 | 10.96 | 10.76 | 10.90 | 10.90 | -0.37% | 12,728 |
| Jul 2, 2026 | 11.00 | 11.00 | 10.74 | 10.94 | 10.94 | -0.55% | 15,161 |
| Jul 1, 2026 | 11.22 | 11.22 | 10.92 | 11.00 | 11.00 | -1.79% | 9,965 |
| Jun 30, 2026 | 11.28 | 11.28 | 11.00 | 11.20 | 11.20 | -0.71% | 7,212 |
| Jun 29, 2026 | 11.22 | 11.38 | 11.00 | 11.28 | 11.28 | 1.62% | 10,970 |
| Jun 26, 2026 | 11.00 | 11.36 | 10.96 | 11.10 | 11.10 | 2.78% | 19,159 |
| Jun 25, 2026 | 10.50 | 10.84 | 10.48 | 10.80 | 10.80 | 2.86% | 19,456 |
| Jun 24, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 4.37% | 7,944 |
| Jun 23, 2026 | 9.95 | 10.06 | 9.95 | 10.06 | 10.06 | 0.60% | 2,519 |
| Jun 22, 2026 | 10.12 | 10.30 | 9.81 | 10.00 | 10.00 | -1.77% | 21,014 |
| Jun 19, 2026 | 10.40 | 10.46 | 10.18 | 10.18 | 10.18 | -2.68% | 42,160 |
| Jun 18, 2026 | 10.64 | 10.66 | 10.40 | 10.46 | 10.46 | -0.38% | 8,069 |
| Jun 17, 2026 | 10.60 | 10.64 | 10.40 | 10.50 | 10.50 | 0.96% | 19,347 |
| Jun 16, 2026 | 10.50 | 10.64 | 10.30 | 10.40 | 10.40 | 1.96% | 31,918 |
| Jun 15, 2026 | 10.16 | 10.38 | 10.02 | 10.20 | 10.20 | 2.93% | 7,626 |
| Jun 12, 2026 | 9.92 | 10.18 | 9.83 | 9.91 | 9.91 | 1.12% | 21,272 |
| Jun 11, 2026 | 9.95 | 9.99 | 9.72 | 9.80 | 9.80 | -0.51% | 7,918 |
| Jun 10, 2026 | 9.98 | 9.98 | 9.78 | 9.85 | 9.85 | -0.81% | 8,887 |
| Jun 9, 2026 | 9.66 | 10.38 | 9.66 | 9.93 | 9.93 | 3.55% | 30,513 |
| Jun 8, 2026 | 9.34 | 9.64 | 9.18 | 9.59 | 9.59 | 4.47% | 42,256 |
| Jun 5, 2026 | 9.34 | 9.34 | 9.17 | 9.18 | 9.18 | 0.33% | 10,930 |
| Jun 3, 2026 | 9.15 | 9.38 | 9.15 | 9.15 | 9.15 | 1.55% | 31,852 |
| Jun 2, 2026 | 9.10 | 9.30 | 9.00 | 9.01 | 9.01 | -0.66% | 37,851 |
| Jun 1, 2026 | 9.10 | 9.39 | 8.90 | 9.07 | 9.07 | -1.95% | 42,062 |
| May 29, 2026 | 9.30 | 9.36 | 9.25 | 9.25 | 9.25 | -0.54% | 12,382 |
| May 28, 2026 | 9.25 | 9.40 | 9.19 | 9.30 | 9.30 | 3.22% | 22,965 |
| May 27, 2026 | 9.21 | 9.35 | 9.01 | 9.01 | 9.01 | -3.74% | 8,630 |
| May 26, 2026 | 9.30 | 9.47 | 9.20 | 9.36 | 9.36 | 0.43% | 14,869 |
| May 25, 2026 | 9.30 | 9.40 | 9.30 | 9.32 | 9.32 | 0.65% | 9,371 |
| May 22, 2026 | 9.21 | 9.31 | 9.21 | 9.26 | 9.26 | 0.54% | 10,723 |
| May 21, 2026 | 9.20 | 9.38 | 9.12 | 9.21 | 9.21 | 0.11% | 6,743 |
| May 20, 2026 | 9.21 | 9.29 | 9.20 | 9.20 | 9.20 | -0.22% | 4,936 |
| May 19, 2026 | 9.21 | 9.38 | 9.20 | 9.22 | 9.22 | 0.22% | 8,603 |
| May 18, 2026 | 9.31 | 9.34 | 9.10 | 9.20 | 9.20 | 0.77% | 24,150 |
| May 15, 2026 | 8.70 | 9.38 | 8.70 | 9.13 | 9.13 | 6.16% | 154,247 |
| May 14, 2026 | 8.69 | 8.69 | 8.44 | 8.60 | 8.60 | 1.18% | 22,693 |
| May 13, 2026 | 8.85 | 8.89 | 8.35 | 8.50 | 8.50 | -3.95% | 51,500 |
| May 12, 2026 | 8.90 | 8.98 | 8.84 | 8.85 | 8.85 | -0.45% | 12,030 |