Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland · Delayed Price · Currency is PLN 6.82
-0.08 (-1.16%)
Nov 10, 2026, 4:59 PM CET
WSE:PCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.90 | 6.98 | 6.82 | 6.82 | 6.82 | -1.16% | 2,288 |
| Nov 9, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.99% | 1,994 |
| Nov 6, 2026 | 7.10 | 7.10 | 6.92 | 7.04 | 7.04 | 0.57% | 983 |
| Nov 5, 2026 | 7.12 | 7.12 | 6.98 | 7.00 | 7.00 | - | 527 |
| Nov 4, 2026 | 7.00 | 7.12 | 7.00 | 7.00 | 7.00 | -0.85% | 163 |
| Nov 3, 2026 | 7.00 | 7.14 | 7.00 | 7.06 | 7.06 | 0.86% | 699 |
| Nov 2, 2026 | 7.00 | 7.08 | 7.00 | 7.00 | 7.00 | - | 338 |
| Oct 30, 2026 | 7.10 | 7.20 | 6.92 | 7.00 | 7.00 | -1.41% | 3,016 |
| Oct 29, 2026 | 7.18 | 7.18 | 7.02 | 7.10 | 7.10 | - | 262 |
| Oct 28, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 0.85% | 2,541 |
| Oct 27, 2026 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | -2.22% | 3,264 |
| Oct 26, 2026 | 7.14 | 7.40 | 6.80 | 7.20 | 7.20 | 0.84% | 16,575 |
| Oct 23, 2026 | 7.16 | 7.24 | 7.14 | 7.14 | 7.14 | -1.65% | 532 |
| Oct 22, 2026 | 7.30 | 7.30 | 7.12 | 7.26 | 7.26 | -0.55% | 1,097 |
| Oct 21, 2026 | 7.34 | 7.34 | 7.10 | 7.30 | 7.30 | 0.27% | 8,394 |
| Oct 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | 5 |
| Oct 19, 2026 | 7.32 | 7.32 | 7.20 | 7.30 | 7.30 | -0.27% | 1,495 |
| Oct 16, 2026 | 7.32 | 7.32 | 7.22 | 7.32 | 7.32 | 1.39% | 330 |
| Oct 15, 2026 | 7.30 | 7.40 | 7.22 | 7.22 | 7.22 | -1.10% | 8,813 |
| Oct 14, 2026 | 7.32 | 7.42 | 7.30 | 7.30 | 7.30 | -0.27% | 1,329 |
| Oct 13, 2026 | 7.44 | 7.44 | 7.32 | 7.32 | 7.32 | - | 463 |
| Oct 12, 2026 | 7.38 | 7.42 | 7.30 | 7.32 | 7.32 | -0.81% | 8,046 |
| Oct 9, 2026 | 7.42 | 7.46 | 7.28 | 7.38 | 7.38 | - | 1,811 |
| Oct 8, 2026 | 7.44 | 7.44 | 7.24 | 7.38 | 7.38 | -0.27% | 2,179 |
| Oct 7, 2026 | 7.38 | 7.46 | 7.26 | 7.40 | 7.40 | 0.27% | 2,234 |
| Oct 6, 2026 | 7.28 | 7.42 | 7.24 | 7.38 | 7.38 | 1.37% | 3,362 |
| Oct 5, 2026 | 7.30 | 7.36 | 7.14 | 7.28 | 7.28 | 1.68% | 694 |
| Oct 2, 2026 | 7.16 | 7.22 | 7.14 | 7.16 | 7.16 | - | 745 |
| Oct 1, 2026 | 7.26 | 7.26 | 7.14 | 7.16 | 7.16 | -1.65% | 1,801 |
| Sep 30, 2026 | 7.10 | 7.28 | 7.10 | 7.28 | 7.28 | 2.54% | 1,972 |
| Sep 29, 2026 | 7.16 | 7.30 | 7.00 | 7.10 | 7.10 | -1.93% | 5,782 |
| Sep 28, 2026 | 7.24 | 7.24 | 7.16 | 7.24 | 7.24 | - | 411 |
| Sep 25, 2026 | 7.24 | 7.30 | 7.24 | 7.24 | 7.24 | 0.28% | 111 |
| Sep 24, 2026 | 7.30 | 7.30 | 7.18 | 7.22 | 7.22 | -1.10% | 4,755 |
| Sep 23, 2026 | 7.34 | 7.34 | 7.18 | 7.30 | 7.30 | -0.54% | 463 |
| Sep 22, 2026 | 7.30 | 7.34 | 7.18 | 7.34 | 7.34 | 1.94% | 2,214 |
| Sep 21, 2026 | 7.34 | 7.34 | 7.18 | 7.20 | 7.20 | 0.84% | 1,093 |
| Sep 18, 2026 | 7.34 | 7.34 | 7.14 | 7.14 | 7.14 | -0.83% | 1,329 |
| Sep 17, 2026 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | - | 1,857 |
| Sep 16, 2026 | 7.24 | 7.32 | 7.16 | 7.20 | 7.20 | 0.56% | 619 |
| Sep 15, 2026 | 7.18 | 7.34 | 7.16 | 7.16 | 7.16 | -0.56% | 4,320 |
| Sep 14, 2026 | 7.46 | 7.46 | 7.18 | 7.20 | 7.20 | -3.49% | 15,748 |
| Sep 11, 2026 | 7.40 | 7.48 | 7.22 | 7.46 | 7.46 | -0.53% | 8,658 |
| Sep 10, 2026 | 7.58 | 7.58 | 7.36 | 7.50 | 7.50 | 0.54% | 3,349 |
| Sep 9, 2026 | 7.50 | 7.50 | 7.34 | 7.46 | 7.46 | 0.27% | 1,659 |
| Sep 8, 2026 | 7.14 | 7.74 | 7.14 | 7.44 | 7.44 | 3.91% | 17,417 |
| Sep 7, 2026 | 7.24 | 7.38 | 7.10 | 7.16 | 7.16 | -2.45% | 5,699 |
| Sep 4, 2026 | 7.22 | 7.38 | 7.22 | 7.34 | 7.34 | 1.10% | 1,514 |
| Sep 3, 2026 | 7.30 | 7.38 | 7.20 | 7.26 | 7.26 | -0.27% | 7,204 |
| Sep 2, 2026 | 7.36 | 7.42 | 7.20 | 7.28 | 7.28 | 0.83% | 7,281 |