Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland · Delayed Price · Currency is PLN 7.90
+0.30 (3.95%)
Apr 1, 2026, 9:35 AM CET
WSE:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.66 | 7.66 | 7.42 | 7.60 | - | 1.33% | 1,672 |
| Mar 30, 2026 | 7.54 | 7.66 | 7.36 | 7.50 | 7.50 | -0.53% | 1,341 |
| Mar 27, 2026 | 7.56 | 7.56 | 7.42 | 7.54 | 7.54 | 2.45% | 2,852 |
| Mar 26, 2026 | 7.58 | 7.58 | 7.34 | 7.36 | 7.36 | -2.39% | 1,382 |
| Mar 25, 2026 | 7.26 | 7.60 | 7.26 | 7.54 | 7.54 | 2.17% | 1,541 |
| Mar 24, 2026 | 7.36 | 7.52 | 7.24 | 7.38 | 7.38 | 0.27% | 6,640 |
| Mar 23, 2026 | 7.30 | 7.38 | 7.00 | 7.36 | 7.36 | 0.82% | 4,715 |
| Mar 20, 2026 | 7.38 | 7.38 | 7.22 | 7.30 | 7.30 | -1.08% | 3,039 |
| Mar 19, 2026 | 7.38 | 7.40 | 7.20 | 7.38 | 7.38 | - | 2,198 |
| Mar 18, 2026 | 7.36 | 7.52 | 7.12 | 7.38 | 7.38 | -0.54% | 9,583 |
| Mar 17, 2026 | 7.52 | 7.52 | 7.28 | 7.42 | 7.42 | -1.07% | 6,681 |
| Mar 16, 2026 | 7.64 | 7.70 | 7.50 | 7.50 | 7.50 | -0.79% | 897 |
| Mar 13, 2026 | 7.76 | 7.78 | 7.26 | 7.56 | 7.56 | -2.58% | 20,268 |
| Mar 12, 2026 | 7.74 | 7.78 | 7.70 | 7.76 | 7.76 | 1.31% | 4,677 |
| Mar 11, 2026 | 7.70 | 7.70 | 7.54 | 7.66 | 7.66 | 2.41% | 4,738 |
| Mar 10, 2026 | 7.48 | 7.78 | 7.34 | 7.48 | 7.48 | - | 2,895 |
| Mar 9, 2026 | 7.36 | 7.48 | 7.30 | 7.48 | 7.48 | 0.54% | 1,696 |
| Mar 6, 2026 | 7.48 | 7.48 | 7.34 | 7.44 | 7.44 | 1.36% | 570 |
| Mar 5, 2026 | 7.30 | 7.48 | 7.30 | 7.34 | 7.34 | 0.55% | 1,580 |
| Mar 4, 2026 | 7.48 | 7.60 | 7.30 | 7.30 | 7.30 | -0.27% | 4,066 |
| Mar 3, 2026 | 7.36 | 7.58 | 7.26 | 7.32 | 7.32 | -2.92% | 9,180 |
| Mar 2, 2026 | 7.58 | 7.62 | 7.52 | 7.54 | 7.54 | -1.05% | 5,714 |
| Feb 27, 2026 | 7.82 | 7.82 | 7.52 | 7.62 | 7.62 | -1.55% | 9,203 |
| Feb 26, 2026 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | -1.02% | 3,555 |
| Feb 25, 2026 | 7.78 | 7.82 | 7.72 | 7.82 | 7.82 | 1.03% | 2,004 |
| Feb 24, 2026 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | -0.77% | 4,052 |
| Feb 23, 2026 | 7.80 | 7.80 | 7.78 | 7.80 | 7.80 | - | 121 |
| Feb 20, 2026 | 7.84 | 7.84 | 7.74 | 7.80 | 7.80 | -0.51% | 2,211 |
| Feb 19, 2026 | 7.80 | 7.84 | 7.74 | 7.84 | 7.84 | - | 1,026 |
| Feb 18, 2026 | 7.80 | 7.86 | 7.76 | 7.84 | 7.84 | 1.82% | 1,019 |
| Feb 17, 2026 | 7.72 | 7.88 | 7.70 | 7.70 | 7.70 | -1.28% | 3,168 |
| Feb 16, 2026 | 7.72 | 7.96 | 7.68 | 7.80 | 7.80 | -0.51% | 2,047 |
| Feb 13, 2026 | 7.86 | 7.90 | 7.60 | 7.84 | 7.84 | -0.25% | 6,432 |
| Feb 12, 2026 | 7.88 | 7.88 | 7.86 | 7.86 | 7.86 | 2.34% | 51 |
| Feb 11, 2026 | 7.84 | 7.90 | 7.62 | 7.68 | 7.68 | 0.79% | 1,397 |
| Feb 10, 2026 | 7.54 | 7.86 | 7.54 | 7.62 | 7.62 | 1.06% | 1,716 |
| Feb 9, 2026 | 7.80 | 7.86 | 7.52 | 7.54 | 7.54 | -4.31% | 12,084 |
| Feb 6, 2026 | 7.68 | 7.88 | 7.62 | 7.88 | 7.88 | 3.68% | 296 |
| Feb 5, 2026 | 7.88 | 7.88 | 7.50 | 7.60 | 7.60 | -1.81% | 3,133 |
| Feb 4, 2026 | 7.72 | 7.90 | 7.70 | 7.74 | 7.74 | -2.03% | 6,499 |
| Feb 3, 2026 | 7.86 | 7.90 | 7.72 | 7.90 | 7.90 | 0.25% | 1,941 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.60 | 7.88 | 7.88 | -0.25% | 1,753 |
| Jan 30, 2026 | 7.84 | 7.90 | 7.74 | 7.90 | 7.90 | - | 9,811 |
| Jan 29, 2026 | 8.06 | 8.08 | 7.90 | 7.90 | 7.90 | -1.99% | 2,674 |
| Jan 28, 2026 | 8.08 | 8.08 | 7.92 | 8.06 | 8.06 | -0.25% | 1,376 |
| Jan 27, 2026 | 7.98 | 8.10 | 7.98 | 8.08 | 8.08 | 1.25% | 2,211 |
| Jan 26, 2026 | 7.82 | 8.00 | 7.82 | 7.98 | 7.98 | -0.50% | 2,018 |
| Jan 23, 2026 | 8.04 | 8.10 | 7.90 | 8.02 | 8.02 | 1.52% | 2,021 |
| Jan 22, 2026 | 7.98 | 8.14 | 7.90 | 7.90 | 7.90 | - | 966 |
| Jan 21, 2026 | 8.00 | 8.00 | 7.78 | 7.90 | 7.90 | 1.28% | 512 |