Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland · Delayed Price · Currency is PLN 8.70
0.00 (0.00%)
Sep 12, 2025, 2:34 PM CET
WSE:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.60 | 8.70 | 8.42 | 8.70 | 8.70 | - | 772 |
| Sep 11, 2025 | 8.70 | 8.76 | 8.50 | 8.70 | 8.70 | - | 2,222 |
| Sep 10, 2025 | 8.50 | 8.76 | 8.50 | 8.70 | 8.70 | 1.40% | 1,206 |
| Sep 9, 2025 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 0.94% | 683 |
| Sep 8, 2025 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | -0.23% | 432 |
| Sep 5, 2025 | 8.50 | 8.58 | 8.50 | 8.52 | 8.52 | 0.24% | 471 |
| Sep 4, 2025 | 8.60 | 8.60 | 8.10 | 8.50 | 8.50 | -1.16% | 5,976 |
| Sep 3, 2025 | 8.50 | 8.76 | 8.50 | 8.60 | 8.60 | -0.46% | 3,037 |
| Sep 2, 2025 | 8.82 | 8.82 | 8.50 | 8.64 | 8.64 | -1.82% | 3,004 |
| Sep 1, 2025 | 8.80 | 8.80 | 8.72 | 8.80 | 8.80 | -0.45% | 2,017 |
| Aug 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 381 |
| Aug 28, 2025 | 8.88 | 8.88 | 8.78 | 8.84 | 8.84 | -0.45% | 1,181 |
| Aug 27, 2025 | 8.80 | 8.88 | 8.80 | 8.88 | 8.88 | 0.91% | 1,210 |
| Aug 26, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.35% | 92 |
| Aug 25, 2025 | 8.90 | 8.92 | 8.78 | 8.92 | 8.92 | 0.22% | 840 |
| Aug 22, 2025 | 8.90 | 8.94 | 8.84 | 8.90 | 8.90 | - | 339 |
| Aug 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 20, 2025 | 8.84 | 8.96 | 8.82 | 8.90 | 8.90 | -0.45% | 357 |
| Aug 19, 2025 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 1.59% | 642 |
| Aug 18, 2025 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | -0.23% | 589 |
| Aug 14, 2025 | 9.00 | 9.00 | 8.78 | 8.82 | 8.82 | -2.00% | 820 |
| Aug 13, 2025 | 8.98 | 9.00 | 8.76 | 9.00 | 9.00 | 2.74% | 194 |
| Aug 12, 2025 | 8.90 | 9.00 | 8.70 | 8.76 | 8.76 | -1.57% | 896 |
| Aug 11, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 3.97% | 927 |
| Aug 8, 2025 | 8.78 | 8.78 | 8.56 | 8.56 | 8.56 | -0.23% | 1,853 |
| Aug 7, 2025 | 9.00 | 9.00 | 8.44 | 8.58 | 8.58 | -4.67% | 12,199 |
| Aug 6, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 109 |
| Aug 5, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 0.90% | 512 |
| Aug 4, 2025 | 9.04 | 9.04 | 8.92 | 8.92 | 8.92 | -1.33% | 150 |
| Aug 1, 2025 | 9.04 | 9.04 | 8.94 | 9.04 | 9.04 | - | 599 |
| Jul 31, 2025 | 9.04 | 9.04 | 8.92 | 9.04 | 9.04 | - | 936 |
| Jul 30, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.35% | 15 |
| Jul 29, 2025 | 8.92 | 9.00 | 8.92 | 8.92 | 8.92 | - | 371 |
| Jul 28, 2025 | 9.04 | 9.06 | 8.92 | 8.92 | 8.92 | -1.55% | 271 |
| Jul 25, 2025 | 9.06 | 9.08 | 8.84 | 9.06 | 9.06 | 1.80% | 2,030 |
| Jul 24, 2025 | 8.94 | 9.06 | 8.90 | 8.90 | 8.90 | -1.77% | 890 |
| Jul 23, 2025 | 8.92 | 9.06 | 8.92 | 9.06 | 9.06 | 1.57% | 369 |
| Jul 22, 2025 | 9.06 | 9.06 | 8.90 | 8.92 | 8.92 | -1.55% | 683 |
| Jul 21, 2025 | 8.92 | 9.06 | 8.92 | 9.06 | 9.06 | - | 521 |
| Jul 18, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 250 |
| Jul 17, 2025 | 9.00 | 9.10 | 8.90 | 9.06 | 9.06 | 0.67% | 971 |
| Jul 16, 2025 | 8.92 | 9.10 | 8.92 | 9.00 | 9.00 | 1.35% | 1,176 |
| Jul 15, 2025 | 9.10 | 9.10 | 8.88 | 8.88 | 8.88 | -2.84% | 12,227 |
| Jul 14, 2025 | 9.16 | 9.16 | 9.02 | 9.14 | 9.14 | -0.44% | 449 |
| Jul 11, 2025 | 9.16 | 9.18 | 9.00 | 9.18 | 9.18 | 0.22% | 2,646 |
| Jul 10, 2025 | 9.16 | 9.18 | 9.04 | 9.16 | 9.16 | 1.55% | 356 |
| Jul 9, 2025 | 9.04 | 9.16 | 9.02 | 9.02 | 9.02 | -1.74% | 110 |
| Jul 8, 2025 | 9.02 | 9.18 | 9.00 | 9.18 | 9.18 | 1.77% | 1,076 |
| Jul 7, 2025 | 9.10 | 9.18 | 9.00 | 9.02 | 9.02 | - | 96 |
| Jul 4, 2025 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -1.96% | 602 |