Pekabex S.A. (WSE:PBX)
Poland · Delayed Price · Currency is PLN 8.78
+0.29 (3.42%)
Nov 4, 2026, 2:43 PM CET
Pekabex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.47 | 8.84 | 8.39 | 8.78 | 8.78 | 3.42% | 98,345 |
| Nov 3, 2026 | 8.24 | 8.49 | 8.10 | 8.49 | 8.49 | 3.03% | 8,907 |
| Nov 2, 2026 | 8.19 | 8.36 | 8.18 | 8.24 | 8.24 | -0.72% | 13,101 |
| Oct 30, 2026 | 8.50 | 8.54 | 8.21 | 8.30 | 8.30 | -2.92% | 21,570 |
| Oct 29, 2026 | 8.37 | 8.55 | 8.25 | 8.55 | 8.55 | 2.27% | 11,834 |
| Oct 28, 2026 | 8.36 | 8.37 | 8.26 | 8.36 | 8.36 | 1.95% | 2,934 |
| Oct 27, 2026 | 8.37 | 8.37 | 8.20 | 8.20 | 8.20 | -1.80% | 8,730 |
| Oct 26, 2026 | 8.20 | 8.50 | 8.19 | 8.35 | 8.35 | -0.48% | 14,864 |
| Oct 23, 2026 | 8.02 | 8.58 | 7.98 | 8.39 | 8.39 | 4.88% | 24,849 |
| Oct 22, 2026 | 8.08 | 8.09 | 7.96 | 8.00 | 8.00 | - | 24,501 |
| Oct 21, 2026 | 8.09 | 8.09 | 7.95 | 8.00 | 8.00 | - | 21,173 |
| Oct 20, 2026 | 8.00 | 8.09 | 7.99 | 8.00 | 8.00 | -0.25% | 44,711 |
| Oct 19, 2026 | 8.00 | 8.07 | 7.91 | 8.02 | 8.02 | 0.25% | 33,789 |
| Oct 16, 2026 | 8.13 | 8.13 | 7.88 | 8.00 | 8.00 | -0.62% | 76,262 |
| Oct 15, 2026 | 8.32 | 8.32 | 8.02 | 8.05 | 8.05 | -3.48% | 17,452 |
| Oct 14, 2026 | 8.59 | 8.59 | 8.31 | 8.34 | 8.34 | -2.46% | 9,808 |
| Oct 13, 2026 | 8.64 | 8.74 | 8.50 | 8.55 | 8.55 | -0.93% | 25,163 |
| Oct 12, 2026 | 8.60 | 8.90 | 8.56 | 8.63 | 8.63 | 0.35% | 12,767 |
| Oct 9, 2026 | 9.02 | 9.25 | 8.52 | 8.60 | 8.60 | -4.44% | 61,799 |
| Oct 8, 2026 | 9.17 | 9.30 | 8.96 | 9.00 | 9.00 | 1.24% | 78,130 |
| Oct 7, 2026 | 8.66 | 9.00 | 8.63 | 8.89 | 8.89 | 3.01% | 158,447 |
| Oct 6, 2026 | 8.02 | 9.00 | 8.02 | 8.63 | 8.63 | 7.74% | 194,959 |
| Oct 5, 2026 | 8.10 | 8.10 | 7.90 | 8.01 | 8.01 | 0.50% | 31,597 |
| Oct 2, 2026 | 8.00 | 8.01 | 7.90 | 7.97 | 7.97 | 0.89% | 5,668 |
| Oct 1, 2026 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | -1.74% | 47,851 |
| Sep 30, 2026 | 8.30 | 8.30 | 7.98 | 8.04 | 8.04 | 0.63% | 40,213 |
| Sep 29, 2026 | 8.09 | 8.09 | 7.95 | 7.99 | 7.99 | -0.62% | 6,043 |
| Sep 28, 2026 | 8.00 | 8.05 | 7.96 | 8.04 | 8.04 | 0.63% | 18,576 |
| Sep 25, 2026 | 8.05 | 8.12 | 7.99 | 7.99 | 7.99 | -0.75% | 13,406 |
| 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 |