Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland · Delayed Price · Currency is PLN 7.26
-0.04 (-0.55%)
Aug 21, 2026, 2:08 PM CET
WSE:PCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |