Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland · Delayed Price · Currency is PLN 7.62
-0.20 (-2.56%)
Jun 1, 2026, 9:48 AM CET
WSE:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.88 | 7.90 | 7.64 | 7.82 | 7.82 | 0.51% | 5,148 |
| May 28, 2026 | 7.74 | 7.96 | 7.74 | 7.78 | 7.78 | 0.78% | 6,726 |
| May 27, 2026 | 7.90 | 7.96 | 7.72 | 7.72 | 7.72 | -1.53% | 2,736 |
| May 26, 2026 | 7.74 | 7.98 | 7.74 | 7.84 | 7.84 | -0.25% | 5,897 |
| May 25, 2026 | 7.80 | 7.94 | 7.72 | 7.86 | 7.86 | 2.88% | 10,944 |
| May 22, 2026 | 7.80 | 7.80 | 7.62 | 7.64 | 7.64 | -1.55% | 2,479 |
| May 21, 2026 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | 1.04% | 2,138 |
| May 20, 2026 | 7.70 | 7.70 | 7.52 | 7.68 | 7.68 | - | 2,227 |
| May 19, 2026 | 7.52 | 7.78 | 7.52 | 7.68 | 7.68 | 1.59% | 654 |
| May 18, 2026 | 7.70 | 7.70 | 7.50 | 7.56 | 7.56 | -1.31% | 2,357 |
| May 15, 2026 | 7.78 | 7.78 | 7.52 | 7.66 | 7.66 | 0.52% | 4,773 |
| May 14, 2026 | 7.66 | 7.74 | 7.50 | 7.62 | 7.62 | 0.53% | 17,799 |
| May 13, 2026 | 7.68 | 7.68 | 7.48 | 7.58 | 7.58 | 1.88% | 2,790 |
| May 12, 2026 | 7.50 | 7.70 | 7.40 | 7.44 | 7.44 | -2.87% | 3,828 |
| May 11, 2026 | 7.68 | 7.68 | 7.44 | 7.66 | 7.66 | -0.52% | 1,893 |
| May 8, 2026 | 7.72 | 7.72 | 7.50 | 7.70 | 7.70 | - | 1,437 |
| May 7, 2026 | 7.70 | 7.78 | 7.50 | 7.70 | 7.70 | 1.85% | 9,763 |
| May 6, 2026 | 7.80 | 7.80 | 7.30 | 7.56 | 7.56 | -3.08% | 16,237 |
| May 5, 2026 | 7.32 | 8.00 | 7.26 | 7.80 | 7.80 | 8.33% | 21,071 |
| May 4, 2026 | 7.28 | 7.40 | 7.14 | 7.20 | 7.20 | -1.37% | 3,868 |
| Apr 30, 2026 | 7.58 | 7.58 | 7.10 | 7.30 | 7.30 | 1.39% | 15,595 |
| Apr 29, 2026 | 7.40 | 7.46 | 7.20 | 7.20 | 7.20 | -0.55% | 6,589 |
| Apr 28, 2026 | 7.24 | 7.46 | 7.24 | 7.24 | 7.24 | -2.16% | 2,622 |
| Apr 27, 2026 | 7.46 | 7.46 | 7.24 | 7.40 | 7.40 | 1.37% | 794 |
| Apr 24, 2026 | 7.50 | 7.52 | 7.24 | 7.30 | 7.30 | -2.67% | 5,651 |
| Apr 23, 2026 | 7.40 | 7.50 | 7.32 | 7.50 | 7.50 | 1.35% | 2,150 |
| Apr 22, 2026 | 7.32 | 7.46 | 7.24 | 7.40 | 7.40 | 1.09% | 4,401 |
| Apr 21, 2026 | 7.32 | 7.60 | 7.32 | 7.32 | 7.32 | -1.35% | 2,716 |
| Apr 20, 2026 | 7.48 | 7.48 | 7.26 | 7.42 | 7.42 | 0.54% | 5,380 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.28 | 7.38 | 7.38 | 1.10% | 6,269 |
| Apr 16, 2026 | 7.44 | 7.44 | 7.24 | 7.30 | 7.30 | -1.88% | 7,085 |
| Apr 15, 2026 | 7.60 | 7.60 | 7.26 | 7.44 | 7.44 | -0.80% | 20,462 |
| Apr 14, 2026 | 7.58 | 7.60 | 7.24 | 7.50 | 7.50 | -0.27% | 14,877 |
| Apr 13, 2026 | 7.58 | 7.58 | 7.34 | 7.52 | 7.52 | 1.62% | 804 |
| Apr 10, 2026 | 7.46 | 7.58 | 7.36 | 7.40 | 7.40 | -3.14% | 4,190 |
| Apr 9, 2026 | 7.62 | 7.64 | 7.42 | 7.64 | 7.64 | 0.53% | 2,584 |
| Apr 8, 2026 | 7.62 | 7.64 | 7.34 | 7.60 | 7.60 | -0.26% | 6,721 |
| Apr 7, 2026 | 7.64 | 7.64 | 7.54 | 7.62 | 7.62 | -0.26% | 2,424 |
| Apr 2, 2026 | 7.64 | 7.64 | 7.54 | 7.64 | 7.64 | - | 2,441 |
| Apr 1, 2026 | 7.66 | 7.94 | 7.62 | 7.64 | 7.64 | 0.53% | 9,701 |
| Mar 31, 2026 | 7.66 | 7.66 | 7.42 | 7.60 | 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 |