Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland · Delayed Price · Currency is PLN 7.28
+0.18 (2.54%)
Sep 30, 2026, 4:41 PM CET
WSE:PCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 7.38 | 7.42 | 7.22 | 7.22 | 7.22 | -0.55% | 2,264 |
| Aug 31, 2026 | 7.26 | 7.38 | 7.24 | 7.26 | 7.26 | - | 1,160 |
| Aug 28, 2026 | 7.24 | 7.40 | 7.24 | 7.26 | 7.26 | - | 6,914 |
| Aug 27, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | -0.55% | 1,047 |
| Aug 26, 2026 | 7.40 | 7.40 | 7.24 | 7.30 | 7.30 | -1.35% | 2,261 |
| Aug 25, 2026 | 7.28 | 7.44 | 7.26 | 7.40 | 7.40 | -0.27% | 3,904 |
| Aug 24, 2026 | 7.44 | 7.48 | 7.26 | 7.42 | 7.42 | 2.20% | 3,050 |
| Aug 21, 2026 | 7.30 | 7.46 | 7.26 | 7.26 | 7.26 | -0.55% | 2,466 |
| Aug 20, 2026 | 7.44 | 7.44 | 7.24 | 7.30 | 7.30 | -0.27% | 1,784 |
| Aug 19, 2026 | 7.26 | 7.46 | 7.24 | 7.32 | 7.32 | -0.81% | 5,196 |
| Aug 18, 2026 | 7.40 | 7.40 | 7.26 | 7.38 | 7.38 | -1.07% | 1,087 |
| Aug 17, 2026 | 7.26 | 7.48 | 7.26 | 7.46 | 7.46 | 1.08% | 3,150 |
| Aug 14, 2026 | 7.34 | 7.38 | 7.24 | 7.38 | 7.38 | 1.10% | 797 |
| Aug 13, 2026 | 7.36 | 7.36 | 7.26 | 7.30 | 7.30 | - | 666 |
| Aug 12, 2026 | 7.40 | 7.58 | 7.20 | 7.30 | 7.30 | -0.54% | 9,028 |
| Aug 11, 2026 | 7.34 | 7.34 | 7.24 | 7.34 | 7.34 | -0.27% | 484 |
| Aug 10, 2026 | 7.38 | 7.38 | 7.24 | 7.36 | 7.36 | -0.27% | 2,352 |
| Aug 7, 2026 | 7.40 | 7.40 | 7.24 | 7.38 | 7.38 | -0.27% | 1,298 |
| Aug 6, 2026 | 7.38 | 7.44 | 7.22 | 7.40 | 7.40 | 0.27% | 4,020 |
| Aug 5, 2026 | 7.36 | 7.38 | 7.20 | 7.38 | 7.38 | 0.27% | 2,285 |
| Aug 4, 2026 | 7.38 | 7.42 | 7.24 | 7.36 | 7.36 | -0.27% | 1,064 |
| Aug 3, 2026 | 7.42 | 7.42 | 7.20 | 7.38 | 7.38 | 2.50% | 3,397 |
| Jul 31, 2026 | 7.34 | 7.42 | 7.20 | 7.20 | 7.20 | -0.55% | 2,658 |
| Jul 30, 2026 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | 0.28% | 1,167 |
| Jul 29, 2026 | 7.38 | 7.38 | 7.22 | 7.22 | 7.22 | - | 46 |
| Jul 28, 2026 | 7.40 | 7.40 | 7.22 | 7.22 | 7.22 | - | 333 |
| Jul 27, 2026 | 7.38 | 7.40 | 7.22 | 7.22 | 7.22 | 0.56% | 2,533 |
| Jul 24, 2026 | 7.18 | 7.36 | 7.18 | 7.18 | 7.18 | -0.28% | 999 |
| Jul 23, 2026 | 7.40 | 7.40 | 7.18 | 7.20 | 7.20 | - | 858 |
| Jul 22, 2026 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | -1.10% | 1,839 |