PCF Group Spólka Akcyjna (WSE:PCF)
Poland · Delayed Price · Currency is PLN 3.970
+0.130 (3.39%)
Oct 10, 2025, 5:00 PM CET
PCF Group Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.89 | 4.06 | 3.75 | 3.97 | 3.97 | 3.39% | 151,583 |
| Oct 9, 2025 | 3.77 | 3.87 | 3.73 | 3.84 | 3.84 | 2.67% | 55,891 |
| Oct 8, 2025 | 3.96 | 3.96 | 3.67 | 3.74 | 3.74 | -3.86% | 148,469 |
| Oct 7, 2025 | 3.62 | 3.98 | 3.62 | 3.89 | 3.89 | 8.66% | 575,488 |
| Oct 6, 2025 | 3.35 | 3.58 | 3.30 | 3.58 | 3.58 | 8.48% | 241,612 |
| Oct 3, 2025 | 3.30 | 3.34 | 3.12 | 3.30 | 3.30 | - | 149,004 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.25 | 3.30 | 3.30 | 0.30% | 37,145 |
| Oct 1, 2025 | 3.21 | 3.35 | 3.21 | 3.29 | 3.29 | 0.61% | 75,580 |
| Sep 30, 2025 | 3.24 | 3.27 | 3.19 | 3.27 | 3.27 | -0.91% | 75,683 |
| Sep 29, 2025 | 3.44 | 3.44 | 3.21 | 3.30 | 3.30 | -2.08% | 209,999 |
| Sep 26, 2025 | 3.30 | 3.44 | 3.30 | 3.37 | 3.37 | 4.01% | 659,628 |
| Sep 25, 2025 | 3.79 | 3.79 | 3.09 | 3.24 | 3.24 | -19.00% | 1,682,605 |
| Sep 24, 2025 | 4.26 | 4.26 | 3.84 | 4.00 | 4.00 | -6.32% | 619,310 |
| Sep 23, 2025 | 5.11 | 5.14 | 4.12 | 4.27 | 4.27 | -15.45% | 593,280 |
| Sep 22, 2025 | 5.06 | 5.14 | 4.91 | 5.05 | 5.05 | -0.20% | 28,724 |
| Sep 19, 2025 | 5.06 | 5.07 | 4.96 | 5.06 | 5.06 | 0.20% | 18,857 |
| Sep 18, 2025 | 4.98 | 5.07 | 4.97 | 5.05 | 5.05 | -0.39% | 26,591 |
| Sep 17, 2025 | 5.00 | 5.11 | 4.98 | 5.07 | 5.07 | 1.00% | 3,938 |
| Sep 16, 2025 | 5.00 | 5.16 | 4.95 | 5.02 | 5.02 | 0.40% | 20,118 |
| Sep 15, 2025 | 5.00 | 5.07 | 4.80 | 5.00 | 5.00 | - | 36,151 |
| Sep 12, 2025 | 5.00 | 5.08 | 4.96 | 5.00 | 5.00 | - | 5,531 |
| Sep 11, 2025 | 5.00 | 5.08 | 4.96 | 5.00 | 5.00 | 1.01% | 6,326 |
| Sep 10, 2025 | 5.05 | 5.05 | 4.90 | 4.95 | 4.95 | -1.00% | 20,108 |
| Sep 9, 2025 | 5.00 | 5.07 | 4.95 | 5.00 | 5.00 | - | 8,536 |
| Sep 8, 2025 | 5.00 | 5.07 | 4.94 | 5.00 | 5.00 | - | 14,050 |
| 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 |