PCF Group Spólka Akcyjna (WSE:PCF)
Poland · Delayed Price · Currency is PLN 4.150
-0.015 (-0.36%)
Jan 30, 2026, 5:00 PM CET
PCF Group Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.22 | 4.22 | 3.90 | 4.17 | 4.17 | -1.30% | 52,701 |
| Jan 28, 2026 | 4.23 | 4.28 | 4.14 | 4.22 | 4.22 | -1.29% | 10,997 |
| Jan 27, 2026 | 4.13 | 4.30 | 4.13 | 4.28 | 4.28 | 3.64% | 50,347 |
| Jan 26, 2026 | 4.01 | 4.18 | 3.98 | 4.13 | 4.13 | 3.13% | 142,518 |
| Jan 23, 2026 | 3.85 | 4.04 | 3.77 | 4.00 | 4.00 | 4.30% | 78,154 |
| Jan 22, 2026 | 3.74 | 3.90 | 3.63 | 3.84 | 3.84 | 3.65% | 55,548 |
| Jan 21, 2026 | 3.68 | 3.88 | 3.52 | 3.70 | 3.70 | 1.65% | 100,115 |
| Jan 20, 2026 | 3.86 | 3.93 | 3.59 | 3.64 | 3.64 | -5.45% | 49,463 |
| Jan 19, 2026 | 3.99 | 4.03 | 3.83 | 3.85 | 3.85 | -2.16% | 65,436 |
| Jan 16, 2026 | 3.97 | 4.05 | 3.83 | 3.94 | 3.94 | -1.13% | 163,196 |
| Jan 15, 2026 | 3.63 | 4.27 | 3.58 | 3.98 | 3.98 | 9.94% | 280,209 |
| Jan 14, 2026 | 3.61 | 3.62 | 3.55 | 3.62 | 3.62 | 1.97% | 41,615 |
| Jan 13, 2026 | 3.58 | 3.63 | 3.47 | 3.55 | 3.55 | -0.84% | 22,528 |
| Jan 12, 2026 | 3.65 | 3.67 | 3.53 | 3.58 | 3.58 | -1.92% | 39,312 |
| Jan 9, 2026 | 3.38 | 3.67 | 3.33 | 3.65 | 3.65 | 7.99% | 111,189 |
| Jan 8, 2026 | 3.47 | 3.47 | 3.17 | 3.38 | 3.38 | -2.87% | 254,485 |
| Jan 7, 2026 | 3.65 | 3.68 | 3.42 | 3.48 | 3.48 | -4.53% | 92,217 |
| Jan 5, 2026 | 3.73 | 3.73 | 3.60 | 3.65 | 3.65 | -2.28% | 61,505 |
| Jan 2, 2026 | 3.92 | 3.98 | 3.65 | 3.73 | 3.73 | -5.09% | 83,689 |
| Dec 30, 2025 | 3.80 | 3.99 | 3.80 | 3.93 | 3.93 | 3.69% | 121,075 |
| Dec 29, 2025 | 3.41 | 4.07 | 3.41 | 3.79 | 3.79 | 11.47% | 277,669 |
| Dec 23, 2025 | 3.37 | 3.45 | 3.18 | 3.40 | 3.40 | -0.29% | 196,285 |
| Dec 22, 2025 | 3.33 | 3.53 | 3.24 | 3.41 | 3.41 | 2.40% | 105,144 |
| Dec 19, 2025 | 3.23 | 3.44 | 3.20 | 3.33 | 3.33 | 3.10% | 110,510 |
| Dec 18, 2025 | 2.93 | 3.23 | 2.93 | 3.23 | 3.23 | 10.62% | 112,232 |
| Dec 17, 2025 | 2.98 | 3.00 | 2.82 | 2.92 | 2.92 | -2.18% | 91,970 |
| Dec 16, 2025 | 3.04 | 3.08 | 2.98 | 2.99 | 2.99 | -1.81% | 30,058 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | -3.65% | 34,811 |
| Dec 12, 2025 | 3.13 | 3.22 | 3.04 | 3.16 | 3.16 | 1.61% | 59,474 |
| Dec 11, 2025 | 3.03 | 3.19 | 2.96 | 3.11 | 3.11 | 2.81% | 68,586 |
| Dec 10, 2025 | 2.95 | 3.03 | 2.88 | 3.02 | 3.02 | 4.14% | 65,576 |
| Dec 9, 2025 | 3.01 | 3.01 | 2.90 | 2.90 | 2.90 | -3.65% | 54,625 |
| Dec 8, 2025 | 3.01 | 3.08 | 2.95 | 3.01 | 3.01 | -0.33% | 49,992 |
| Dec 5, 2025 | 3.09 | 3.10 | 2.98 | 3.02 | 3.02 | -1.31% | 29,927 |
| Dec 4, 2025 | 2.99 | 3.10 | 2.85 | 3.06 | 3.06 | 2.34% | 153,037 |
| Dec 3, 2025 | 3.02 | 3.03 | 2.95 | 2.99 | 2.99 | -2.61% | 92,204 |
| Dec 2, 2025 | 3.04 | 3.13 | 3.02 | 3.07 | 3.07 | -0.32% | 43,011 |
| Dec 1, 2025 | 3.28 | 3.28 | 2.95 | 3.08 | 3.08 | -6.53% | 216,503 |
| Nov 28, 2025 | 3.32 | 3.32 | 3.25 | 3.30 | 3.30 | -0.15% | 35,181 |
| Nov 27, 2025 | 3.28 | 3.32 | 3.23 | 3.30 | 3.30 | 0.61% | 60,086 |
| Nov 26, 2025 | 3.31 | 3.32 | 3.22 | 3.28 | 3.28 | -1.94% | 77,031 |
| Nov 25, 2025 | 3.30 | 3.37 | 3.27 | 3.35 | 3.35 | 1.36% | 17,486 |
| Nov 24, 2025 | 3.43 | 3.43 | 3.17 | 3.30 | 3.30 | -3.79% | 73,057 |
| Nov 21, 2025 | 3.43 | 3.66 | 3.35 | 3.43 | 3.43 | 0.59% | 58,158 |
| Nov 20, 2025 | 3.40 | 3.46 | 3.40 | 3.41 | 3.41 | - | 17,567 |
| Nov 19, 2025 | 3.41 | 3.47 | 3.39 | 3.41 | 3.41 | -0.29% | 23,452 |
| Nov 18, 2025 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -2.56% | 28,465 |
| Nov 17, 2025 | 3.69 | 3.69 | 3.50 | 3.51 | 3.51 | -4.62% | 67,101 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.56 | 3.68 | 3.68 | -0.81% | 43,446 |
| Nov 13, 2025 | 3.76 | 3.78 | 3.71 | 3.71 | 3.71 | -1.20% | 42,352 |