PCF Group Spólka Akcyjna (WSE:PCF)
Poland · Delayed Price · Currency is PLN 5.25
+0.13 (2.54%)
Aug 5, 2025, 9:33 AM CET
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 5.29 | 5.54 | 5.20 | 5.21 | 5.21 | -0.19% | 99,956 |
| Jun 25, 2025 | 5.61 | 5.71 | 5.09 | 5.22 | 5.22 | -5.26% | 150,762 |
| Jun 24, 2025 | 5.30 | 6.30 | 5.27 | 5.51 | 5.51 | 4.16% | 400,048 |
| Jun 23, 2025 | 5.80 | 5.88 | 5.25 | 5.29 | 5.29 | -10.34% | 197,475 |
| Jun 20, 2025 | 7.40 | 7.40 | 5.62 | 5.90 | 5.90 | -13.87% | 513,371 |
| Jun 18, 2025 | 5.05 | 6.85 | 4.94 | 6.85 | 6.85 | 37.00% | 527,490 |
| Jun 17, 2025 | 4.98 | 5.13 | 4.92 | 5.00 | 5.00 | 0.40% | 120,815 |
| Jun 16, 2025 | 4.91 | 5.08 | 4.90 | 4.98 | 4.98 | 1.63% | 52,786 |
| Jun 13, 2025 | 4.97 | 5.19 | 4.90 | 4.90 | 4.90 | -1.21% | 99,116 |
| Jun 12, 2025 | 5.00 | 5.04 | 4.88 | 4.96 | 4.96 | -0.60% | 42,748 |
| Jun 11, 2025 | 5.04 | 5.10 | 4.97 | 4.99 | 4.99 | -0.40% | 94,342 |
| Jun 10, 2025 | 5.28 | 5.30 | 4.97 | 5.01 | 5.01 | -2.72% | 111,319 |
| Jun 9, 2025 | 5.03 | 5.35 | 5.03 | 5.15 | 5.15 | 3.00% | 123,214 |
| Jun 6, 2025 | 5.25 | 5.39 | 4.93 | 5.00 | 5.00 | -4.21% | 122,790 |
| Jun 5, 2025 | 5.64 | 5.78 | 5.22 | 5.22 | 5.22 | -7.61% | 158,806 |
| Jun 4, 2025 | 5.59 | 6.10 | 5.50 | 5.65 | 5.65 | 0.89% | 141,952 |
| Jun 3, 2025 | 5.99 | 6.00 | 5.40 | 5.60 | 5.60 | -8.79% | 339,835 |
| Jun 2, 2025 | 6.20 | 7.00 | 6.14 | 6.14 | 6.14 | -26.56% | 355,687 |
| May 30, 2025 | 8.22 | 8.38 | 7.90 | 8.36 | 8.36 | 1.70% | 21,401 |
| May 29, 2025 | 8.21 | 8.46 | 8.20 | 8.22 | 8.22 | 0.61% | 20,593 |
| May 28, 2025 | 8.51 | 8.65 | 8.17 | 8.17 | 8.17 | -4.00% | 27,848 |
| May 27, 2025 | 8.60 | 8.84 | 8.50 | 8.51 | 8.51 | -0.58% | 15,447 |
| May 26, 2025 | 8.68 | 8.98 | 8.50 | 8.56 | 8.56 | -1.38% | 14,861 |