Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland · Delayed Price · Currency is PLN 8.16
-0.04 (-0.49%)
Nov 28, 2025, 4:26 PM CET
WSE:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 8.56 | 8.60 | 8.30 | 8.38 | 8.38 | -0.48% | 1,090 |
| Oct 20, 2025 | 8.40 | 8.56 | 8.40 | 8.42 | 8.42 | 0.24% | 492 |
| Oct 17, 2025 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | -0.47% | 602 |
| Oct 16, 2025 | 8.68 | 8.70 | 8.44 | 8.44 | 8.44 | -1.86% | 863 |
| Oct 15, 2025 | 8.40 | 8.60 | 8.30 | 8.60 | 8.60 | 4.12% | 3,782 |
| Oct 14, 2025 | 8.58 | 8.58 | 8.20 | 8.26 | 8.26 | -3.95% | 5,289 |
| Oct 13, 2025 | 8.68 | 8.68 | 8.36 | 8.60 | 8.60 | 0.70% | 1,184 |
| Oct 10, 2025 | 8.60 | 8.74 | 8.30 | 8.54 | 8.54 | 0.47% | 6,354 |
| Oct 9, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | - | 291 |
| Oct 8, 2025 | 8.52 | 8.60 | 8.50 | 8.50 | 8.50 | -0.23% | 130 |
| Oct 7, 2025 | 8.64 | 8.64 | 8.52 | 8.52 | 8.52 | -0.23% | 599 |
| Oct 6, 2025 | 8.52 | 8.66 | 8.50 | 8.54 | 8.54 | -0.93% | 1,820 |
| Oct 3, 2025 | 8.52 | 8.64 | 8.52 | 8.62 | 8.62 | 1.17% | 608 |
| Oct 2, 2025 | 8.66 | 8.66 | 8.46 | 8.52 | 8.52 | -0.23% | 988 |
| Oct 1, 2025 | 8.62 | 8.62 | 8.54 | 8.54 | 8.54 | -0.23% | 432 |
| Sep 30, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.71% | 125 |
| Sep 29, 2025 | 8.58 | 8.62 | 8.50 | 8.50 | 8.50 | -1.16% | 3,226 |
| Sep 26, 2025 | 8.54 | 8.62 | 8.54 | 8.60 | 8.60 | 2.38% | 1,470 |
| Sep 25, 2025 | 8.54 | 8.54 | 8.40 | 8.40 | 8.40 | -1.64% | 2,042 |
| Sep 24, 2025 | 8.46 | 8.54 | 8.40 | 8.54 | 8.54 | 0.95% | 259 |
| Sep 23, 2025 | 8.42 | 8.54 | 8.40 | 8.46 | 8.46 | 0.71% | 971 |
| Sep 22, 2025 | 8.50 | 8.54 | 8.40 | 8.40 | 8.40 | -1.18% | 1,028 |
| Sep 19, 2025 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | -0.47% | 2,036 |