Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland · Delayed Price · Currency is PLN 8.32
+0.12 (1.46%)
Jan 8, 2026, 5:00 PM CET
WSE:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.20 | 8.38 | 8.16 | 8.32 | 8.32 | 1.46% | 1,461 |
| Jan 7, 2026 | 8.48 | 8.48 | 8.02 | 8.20 | 8.20 | -2.84% | 4,864 |
| Jan 5, 2026 | 8.28 | 8.48 | 8.10 | 8.44 | 8.44 | 4.20% | 6,095 |
| Jan 2, 2026 | 8.30 | 8.50 | 7.72 | 8.10 | 8.10 | 3.85% | 7,820 |
| Dec 30, 2025 | 7.34 | 8.06 | 7.24 | 7.80 | 7.80 | 6.27% | 11,318 |
| Dec 29, 2025 | 7.02 | 7.50 | 6.94 | 7.34 | 7.34 | 6.07% | 13,321 |
| Dec 23, 2025 | 6.86 | 7.38 | 6.70 | 6.92 | 6.92 | 0.29% | 21,266 |
| Dec 22, 2025 | 6.86 | 6.90 | 6.70 | 6.90 | 6.90 | - | 11,344 |
| Dec 19, 2025 | 6.86 | 6.96 | 6.80 | 6.90 | 6.90 | 0.29% | 9,309 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.80 | 6.88 | 6.88 | -3.91% | 23,081 |
| Dec 17, 2025 | 7.30 | 7.30 | 7.00 | 7.16 | 7.16 | -1.92% | 8,476 |
| Dec 16, 2025 | 7.46 | 7.46 | 7.16 | 7.30 | 7.30 | -2.14% | 6,855 |
| Dec 15, 2025 | 7.74 | 7.74 | 7.20 | 7.46 | 7.46 | -3.12% | 13,760 |
| Dec 12, 2025 | 7.66 | 7.90 | 7.60 | 7.70 | 7.70 | -0.52% | 3,805 |
| Dec 11, 2025 | 7.88 | 7.90 | 7.70 | 7.74 | 7.74 | -2.03% | 8,782 |
| Dec 10, 2025 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | 0.77% | 1,742 |
| Dec 9, 2025 | 8.10 | 8.10 | 7.80 | 7.84 | 7.84 | -2.49% | 7,668 |
| Dec 8, 2025 | 8.00 | 8.08 | 8.00 | 8.04 | 8.04 | -1.47% | 1,324 |
| Dec 5, 2025 | 8.04 | 8.16 | 8.00 | 8.16 | 8.16 | 1.49% | 827 |
| Dec 4, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.74% | 540 |
| Dec 3, 2025 | 8.18 | 8.18 | 8.08 | 8.10 | 8.10 | -0.25% | 973 |
| Dec 2, 2025 | 8.12 | 8.18 | 8.12 | 8.12 | 8.12 | -0.73% | 274 |
| Dec 1, 2025 | 8.14 | 8.18 | 8.10 | 8.18 | 8.18 | 0.25% | 5,282 |
| Nov 28, 2025 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | -0.49% | 247 |
| Nov 27, 2025 | 8.16 | 8.20 | 8.12 | 8.20 | 8.20 | 0.99% | 1,833 |
| Nov 26, 2025 | 8.10 | 8.20 | 8.10 | 8.12 | 8.12 | 0.25% | 1,725 |
| Nov 25, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | -0.49% | 3,634 |
| Nov 24, 2025 | 8.20 | 8.20 | 8.10 | 8.14 | 8.14 | -0.73% | 1,387 |
| Nov 21, 2025 | 8.20 | 8.24 | 8.14 | 8.20 | 8.20 | 0.24% | 2,328 |
| Nov 20, 2025 | 8.18 | 8.18 | 8.16 | 8.18 | 8.18 | - | 76 |
| Nov 19, 2025 | 8.16 | 8.36 | 8.16 | 8.18 | 8.18 | 0.25% | 670 |
| Nov 18, 2025 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | -0.49% | 802 |
| Nov 17, 2025 | 8.16 | 8.26 | 8.16 | 8.20 | 8.20 | 0.49% | 248 |
| Nov 14, 2025 | 8.38 | 8.38 | 8.16 | 8.16 | 8.16 | -2.39% | 823 |
| Nov 13, 2025 | 8.36 | 8.36 | 8.20 | 8.36 | 8.36 | - | 722 |
| Nov 12, 2025 | 8.20 | 8.40 | 8.14 | 8.36 | 8.36 | 0.72% | 3,750 |
| Nov 10, 2025 | 8.36 | 8.36 | 8.14 | 8.30 | 8.30 | 0.73% | 735 |
| Nov 7, 2025 | 8.36 | 8.36 | 8.24 | 8.24 | 8.24 | -1.67% | 330 |
| Nov 6, 2025 | 8.34 | 8.38 | 8.20 | 8.38 | 8.38 | 0.96% | 4,642 |
| Nov 5, 2025 | 8.38 | 8.38 | 8.30 | 8.30 | 8.30 | -0.95% | 374 |
| Nov 4, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 0.48% | 608 |
| Nov 3, 2025 | 8.38 | 8.40 | 8.30 | 8.34 | 8.34 | -0.48% | 428 |
| Oct 31, 2025 | 8.40 | 8.40 | 8.32 | 8.38 | 8.38 | -0.24% | 161 |
| Oct 30, 2025 | 8.34 | 8.40 | 8.32 | 8.40 | 8.40 | 0.72% | 785 |
| Oct 29, 2025 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | -0.71% | 293 |
| Oct 28, 2025 | 8.42 | 8.46 | 8.40 | 8.40 | 8.40 | -1.41% | 63 |
| Oct 27, 2025 | 8.36 | 8.58 | 8.34 | 8.52 | 8.52 | 1.67% | 525 |
| Oct 24, 2025 | 8.36 | 8.56 | 8.36 | 8.38 | 8.38 | -2.10% | 35 |
| Oct 23, 2025 | 8.58 | 8.60 | 8.36 | 8.56 | 8.56 | 1.66% | 917 |
| Oct 22, 2025 | 8.50 | 8.64 | 8.40 | 8.42 | 8.42 | 0.48% | 1,692 |