Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland · Delayed Price · Currency is PLN 7.20
-0.04 (-0.55%)
Jul 31, 2026, 4:47 PM CET
WSE:PCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.28 | 7.28 | 7.20 | 7.28 | 7.28 | - | 2,180 |
| Jul 20, 2026 | 7.24 | 7.38 | 7.20 | 7.28 | 7.28 | 0.55% | 2,323 |
| Jul 17, 2026 | 7.24 | 7.36 | 7.22 | 7.24 | 7.24 | -0.55% | 1,321 |
| Jul 16, 2026 | 7.34 | 7.34 | 7.20 | 7.28 | 7.28 | -0.82% | 1,946 |
| Jul 15, 2026 | 7.34 | 7.34 | 7.26 | 7.34 | 7.34 | 0.55% | 153 |
| Jul 14, 2026 | 7.34 | 7.40 | 7.30 | 7.30 | 7.30 | - | 3,563 |
| Jul 13, 2026 | 7.36 | 7.36 | 7.26 | 7.30 | 7.30 | -1.08% | 1,654 |
| Jul 10, 2026 | 7.22 | 7.38 | 7.22 | 7.38 | 7.38 | 0.54% | 542 |
| Jul 9, 2026 | 7.36 | 7.36 | 7.20 | 7.34 | 7.34 | 0.27% | 2,756 |
| Jul 8, 2026 | 7.26 | 7.38 | 7.24 | 7.32 | 7.32 | -0.54% | 2,322 |
| Jul 7, 2026 | 7.32 | 7.38 | 7.22 | 7.36 | 7.36 | - | 897 |
| Jul 6, 2026 | 7.36 | 7.36 | 7.32 | 7.36 | 7.36 | - | 815 |
| Jul 3, 2026 | 7.28 | 7.38 | 7.28 | 7.36 | 7.36 | -0.27% | 1,099 |
| Jul 2, 2026 | 7.20 | 7.38 | 7.20 | 7.38 | 7.38 | 2.50% | 2,934 |
| Jul 1, 2026 | 7.40 | 7.40 | 7.14 | 7.20 | 7.20 | -0.83% | 5,260 |
| Jun 30, 2026 | 7.40 | 7.40 | 7.10 | 7.26 | 7.26 | -0.55% | 3,437 |
| Jun 29, 2026 | 7.20 | 7.38 | 7.20 | 7.30 | 7.30 | -0.82% | 931 |
| Jun 26, 2026 | 7.40 | 7.40 | 7.24 | 7.36 | 7.36 | -0.54% | 871 |
| Jun 25, 2026 | 7.42 | 7.42 | 7.28 | 7.40 | 7.40 | 1.09% | 1,013 |
| Jun 24, 2026 | 7.50 | 7.50 | 7.32 | 7.32 | 7.32 | -0.54% | 928 |
| Jun 23, 2026 | 7.36 | 7.50 | 7.36 | 7.36 | 7.36 | -0.81% | 796 |
| Jun 22, 2026 | 7.40 | 7.54 | 7.38 | 7.42 | 7.42 | -1.85% | 2,278 |
| Jun 19, 2026 | 7.56 | 7.56 | 7.40 | 7.56 | 7.56 | 1.89% | 1,743 |
| Jun 18, 2026 | 7.54 | 7.56 | 7.40 | 7.42 | 7.42 | -1.59% | 3,663 |
| Jun 17, 2026 | 7.40 | 7.56 | 7.36 | 7.54 | 7.54 | 1.89% | 602 |
| Jun 16, 2026 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 3,537 |
| Jun 15, 2026 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | - | 1,153 |
| Jun 12, 2026 | 7.54 | 7.60 | 7.44 | 7.50 | 7.50 | 0.27% | 848 |
| Jun 11, 2026 | 7.48 | 7.48 | 7.34 | 7.48 | 7.48 | - | 511 |
| Jun 10, 2026 | 7.60 | 7.60 | 7.30 | 7.48 | 7.48 | - | 7,061 |
| Jun 9, 2026 | 7.46 | 7.60 | 7.46 | 7.48 | 7.48 | 0.27% | 1,149 |
| Jun 8, 2026 | 7.60 | 7.60 | 7.46 | 7.46 | 7.46 | -0.27% | 1,519 |
| Jun 5, 2026 | 7.50 | 7.68 | 7.46 | 7.48 | 7.48 | -1.58% | 4,971 |
| Jun 3, 2026 | 7.70 | 7.70 | 7.56 | 7.60 | 7.60 | -1.30% | 209 |
| Jun 2, 2026 | 7.74 | 7.76 | 7.50 | 7.70 | 7.70 | -0.77% | 2,867 |
| Jun 1, 2026 | 7.84 | 7.84 | 7.52 | 7.76 | 7.76 | -0.77% | 14,599 |
| 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 |