PCF Group Spólka Akcyjna (WSE:PCF)
Poland · Delayed Price · Currency is PLN 3.300
-0.050 (-1.49%)
Apr 2, 2026, 5:00 PM CET
PCF Group Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.35 | 3.35 | 3.21 | 3.30 | 3.30 | -1.49% | 8,704 |
| Apr 1, 2026 | 3.31 | 3.39 | 3.31 | 3.35 | 3.35 | 0.30% | 7,537 |
| Mar 31, 2026 | 3.39 | 3.39 | 3.27 | 3.34 | 3.34 | - | 4,558 |
| Mar 30, 2026 | 3.19 | 3.40 | 3.16 | 3.34 | 3.34 | 4.87% | 22,278 |
| Mar 27, 2026 | 3.22 | 3.22 | 3.16 | 3.19 | 3.19 | -1.09% | 16,266 |
| Mar 26, 2026 | 3.20 | 3.23 | 3.15 | 3.22 | 3.22 | 1.90% | 12,024 |
| Mar 25, 2026 | 3.25 | 3.29 | 3.16 | 3.16 | 3.16 | -2.17% | 20,516 |
| Mar 24, 2026 | 3.30 | 3.33 | 3.14 | 3.23 | 3.23 | -1.67% | 30,737 |
| Mar 23, 2026 | 3.27 | 3.33 | 3.24 | 3.29 | 3.29 | 0.31% | 26,055 |
| Mar 20, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -1.06% | 5,386 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | - | 11,434 |
| Mar 18, 2026 | 3.38 | 3.38 | 3.26 | 3.31 | 3.31 | -3.07% | 11,176 |
| Mar 17, 2026 | 3.40 | 3.55 | 3.24 | 3.42 | 3.42 | -0.73% | 81,587 |
| Mar 16, 2026 | 3.45 | 3.49 | 3.40 | 3.44 | 3.44 | -1.01% | 18,404 |
| Mar 13, 2026 | 3.55 | 3.59 | 3.43 | 3.48 | 3.48 | 0.43% | 15,394 |
| Mar 12, 2026 | 3.65 | 3.65 | 3.44 | 3.46 | 3.46 | -3.89% | 18,522 |
| Mar 11, 2026 | 3.66 | 3.66 | 3.55 | 3.60 | 3.60 | -1.64% | 10,130 |
| Mar 10, 2026 | 3.53 | 3.77 | 3.53 | 3.66 | 3.66 | 4.13% | 40,370 |
| Mar 9, 2026 | 3.61 | 3.61 | 3.40 | 3.52 | 3.52 | -2.36% | 7,384 |
| Mar 6, 2026 | 3.57 | 3.62 | 3.55 | 3.60 | 3.60 | 2.27% | 4,167 |
| Mar 5, 2026 | 3.58 | 3.67 | 3.52 | 3.52 | 3.52 | -1.40% | 8,046 |
| Mar 4, 2026 | 3.42 | 3.60 | 3.42 | 3.57 | 3.57 | 5.00% | 14,500 |
| Mar 3, 2026 | 3.64 | 3.84 | 3.40 | 3.40 | 3.40 | -8.97% | 45,573 |
| Mar 2, 2026 | 3.85 | 3.85 | 3.56 | 3.74 | 3.74 | -3.24% | 13,652 |
| Feb 27, 2026 | 3.78 | 3.89 | 3.78 | 3.86 | 3.86 | 1.58% | 5,349 |
| Feb 26, 2026 | 3.73 | 3.82 | 3.69 | 3.80 | 3.80 | 0.53% | 15,525 |
| Feb 25, 2026 | 3.83 | 3.83 | 3.67 | 3.78 | 3.78 | 0.53% | 5,316 |
| Feb 24, 2026 | 3.85 | 3.89 | 3.76 | 3.76 | 3.76 | -1.31% | 2,079 |
| Feb 23, 2026 | 3.89 | 3.90 | 3.74 | 3.81 | 3.81 | -1.04% | 6,210 |
| Feb 20, 2026 | 3.80 | 3.87 | 3.73 | 3.85 | 3.85 | 1.32% | 9,940 |
| Feb 19, 2026 | 3.78 | 3.87 | 3.78 | 3.80 | 3.80 | -0.26% | 7,026 |
| Feb 18, 2026 | 3.93 | 3.98 | 3.66 | 3.81 | 3.81 | -1.80% | 13,457 |
| Feb 17, 2026 | 3.83 | 3.99 | 3.83 | 3.88 | 3.88 | 0.13% | 2,887 |
| Feb 16, 2026 | 3.85 | 3.94 | 3.80 | 3.88 | 3.88 | 2.51% | 9,762 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | -1.31% | 7,897 |
| Feb 12, 2026 | 3.90 | 3.92 | 3.70 | 3.83 | 3.83 | -1.03% | 21,012 |
| Feb 11, 2026 | 3.96 | 4.02 | 3.83 | 3.87 | 3.87 | -2.27% | 13,978 |
| Feb 10, 2026 | 3.90 | 4.13 | 3.90 | 3.96 | 3.96 | 2.33% | 19,968 |
| Feb 9, 2026 | 3.62 | 3.95 | 3.54 | 3.87 | 3.87 | 6.32% | 50,562 |
| Feb 6, 2026 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.62% | 16,368 |
| Feb 5, 2026 | 3.77 | 3.77 | 3.69 | 3.70 | 3.70 | -1.86% | 9,843 |
| Feb 4, 2026 | 3.89 | 3.89 | 3.73 | 3.77 | 3.77 | -2.33% | 18,095 |
| Feb 3, 2026 | 3.97 | 4.00 | 3.85 | 3.86 | 3.86 | -2.53% | 25,144 |
| Feb 2, 2026 | 4.15 | 4.15 | 3.94 | 3.96 | 3.96 | -4.58% | 50,709 |
| Jan 30, 2026 | 4.02 | 4.15 | 4.00 | 4.15 | 4.15 | -0.36% | 19,549 |
| 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 |