PCF Group Spólka Akcyjna (WSE:PCF)
Poland · Delayed Price · Currency is PLN 5.02
-0.05 (-0.99%)
Sep 5, 2025, 4:29 PM CET
PCF Group Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.07 | 5.16 | 5.00 | 5.00 | 5.00 | -1.38% | 10,091 |
| Sep 4, 2025 | 5.03 | 5.10 | 4.98 | 5.07 | 5.07 | -0.39% | 10,500 |
| Sep 3, 2025 | 5.19 | 5.22 | 5.00 | 5.09 | 5.09 | -2.12% | 19,497 |
| Sep 2, 2025 | 5.10 | 5.25 | 5.03 | 5.20 | 5.20 | 1.96% | 22,809 |
| Sep 1, 2025 | 5.11 | 5.28 | 5.01 | 5.10 | 5.10 | -2.30% | 54,975 |
| Aug 29, 2025 | 5.20 | 5.35 | 5.11 | 5.22 | 5.22 | 0.38% | 15,258 |
| Aug 28, 2025 | 5.16 | 5.27 | 5.14 | 5.20 | 5.20 | 0.78% | 12,690 |
| Aug 27, 2025 | 5.28 | 5.35 | 5.15 | 5.16 | 5.16 | -2.27% | 18,073 |
| Aug 26, 2025 | 5.34 | 5.34 | 5.20 | 5.28 | 5.28 | 0.38% | 28,581 |
| Aug 25, 2025 | 5.29 | 5.36 | 5.20 | 5.26 | 5.26 | -0.19% | 31,427 |
| Aug 22, 2025 | 5.28 | 5.29 | 5.14 | 5.27 | 5.27 | 0.76% | 33,875 |
| Aug 21, 2025 | 5.08 | 5.37 | 5.01 | 5.23 | 5.23 | 4.81% | 110,579 |
| Aug 20, 2025 | 5.05 | 5.11 | 4.92 | 4.99 | 4.99 | -1.19% | 15,168 |
| Aug 19, 2025 | 5.07 | 5.13 | 4.97 | 5.05 | 5.05 | 0.40% | 19,897 |
| Aug 18, 2025 | 4.90 | 5.09 | 4.80 | 5.03 | 5.03 | 2.65% | 19,456 |
| Aug 14, 2025 | 4.93 | 4.95 | 4.80 | 4.90 | 4.90 | -0.61% | 13,543 |
| Aug 13, 2025 | 4.65 | 4.95 | 4.61 | 4.93 | 4.93 | 7.17% | 56,709 |
| Aug 12, 2025 | 5.07 | 5.11 | 4.60 | 4.60 | 4.60 | -9.45% | 53,574 |
| Aug 11, 2025 | 5.05 | 5.14 | 4.95 | 5.08 | 5.08 | -0.78% | 25,698 |
| Aug 8, 2025 | 5.10 | 5.17 | 4.92 | 5.12 | 5.12 | 0.59% | 43,831 |
| Aug 7, 2025 | 5.02 | 5.22 | 4.81 | 5.09 | 5.09 | -7.45% | 144,073 |
| Aug 6, 2025 | 5.38 | 5.66 | 5.24 | 5.50 | 5.50 | 2.04% | 79,769 |
| Aug 5, 2025 | 5.23 | 5.52 | 5.10 | 5.39 | 5.39 | 5.27% | 49,797 |
| Aug 4, 2025 | 5.21 | 5.37 | 5.10 | 5.12 | 5.12 | -2.85% | 54,001 |
| Aug 1, 2025 | 5.17 | 5.29 | 5.11 | 5.27 | 5.27 | 1.93% | 38,722 |
| Jul 31, 2025 | 5.43 | 5.67 | 5.15 | 5.17 | 5.17 | -5.66% | 124,413 |
| Jul 30, 2025 | 5.06 | 6.01 | 5.00 | 5.48 | 5.48 | 8.30% | 273,552 |
| Jul 29, 2025 | 5.01 | 5.08 | 4.99 | 5.06 | 5.06 | 1.00% | 29,504 |
| Jul 28, 2025 | 5.00 | 5.09 | 5.00 | 5.01 | 5.01 | 0.20% | 24,474 |
| Jul 25, 2025 | 5.07 | 5.09 | 5.00 | 5.00 | 5.00 | -0.40% | 36,782 |
| Jul 24, 2025 | 5.00 | 5.15 | 4.98 | 5.02 | 5.02 | 0.20% | 54,739 |
| Jul 23, 2025 | 5.09 | 5.10 | 5.00 | 5.01 | 5.01 | -0.20% | 44,585 |
| Jul 22, 2025 | 5.14 | 5.18 | 5.01 | 5.02 | 5.02 | -0.79% | 16,005 |
| Jul 21, 2025 | 5.15 | 5.24 | 5.06 | 5.06 | 5.06 | - | 27,701 |
| Jul 18, 2025 | 5.00 | 5.18 | 5.00 | 5.06 | 5.06 | - | 68,002 |
| Jul 17, 2025 | 5.04 | 5.07 | 4.99 | 5.06 | 5.06 | 1.20% | 24,349 |
| Jul 16, 2025 | 5.10 | 5.10 | 4.93 | 5.00 | 5.00 | -2.15% | 113,274 |
| Jul 15, 2025 | 5.08 | 5.19 | 5.08 | 5.11 | 5.11 | 0.20% | 41,444 |
| Jul 14, 2025 | 5.12 | 5.22 | 5.07 | 5.10 | 5.10 | -0.39% | 24,245 |
| Jul 11, 2025 | 5.14 | 5.25 | 5.06 | 5.12 | 5.12 | -0.58% | 45,237 |
| Jul 10, 2025 | 5.38 | 5.38 | 5.05 | 5.15 | 5.15 | -2.28% | 100,722 |
| Jul 9, 2025 | 5.48 | 5.55 | 5.27 | 5.27 | 5.27 | -3.83% | 32,600 |
| Jul 8, 2025 | 5.62 | 5.70 | 5.44 | 5.48 | 5.48 | -1.26% | 47,858 |
| Jul 7, 2025 | 5.48 | 5.78 | 5.37 | 5.55 | 5.55 | 3.74% | 73,260 |
| Jul 4, 2025 | 5.35 | 5.47 | 5.35 | 5.35 | 5.35 | -0.56% | 10,911 |
| Jul 3, 2025 | 5.42 | 5.58 | 5.36 | 5.38 | 5.38 | -0.92% | 33,699 |
| Jul 2, 2025 | 5.30 | 5.60 | 5.18 | 5.43 | 5.43 | 4.42% | 102,065 |
| Jul 1, 2025 | 5.10 | 5.33 | 5.06 | 5.20 | 5.20 | -0.95% | 69,474 |
| Jun 30, 2025 | 5.38 | 5.38 | 5.16 | 5.25 | 5.25 | -2.05% | 36,331 |
| Jun 27, 2025 | 5.29 | 5.56 | 5.20 | 5.36 | 5.36 | 2.88% | 154,100 |