Pekabex S.A. (WSE:PBX)
Poland · Delayed Price · Currency is PLN 8.41
-0.12 (-1.41%)
Sep 4, 2026, 5:00 PM CET
Pekabex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.52% | 23,944 |
| 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 |
| 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 |