PCF Group Spólka Akcyjna (WSE:PCF)
Poland · Delayed Price · Currency is PLN 3.240
+0.010 (0.31%)
Oct 30, 2026, 4:37 PM CET
PCF Group Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.24 | 3.25 | 3.18 | 3.24 | 3.24 | 0.31% | 5,865 |
| Oct 29, 2026 | 3.24 | 3.24 | 3.18 | 3.23 | 3.23 | 0.31% | 6,234 |
| Oct 28, 2026 | 3.19 | 3.24 | 3.16 | 3.22 | 3.22 | -0.31% | 2,924 |
| Oct 27, 2026 | 3.17 | 3.25 | 3.16 | 3.23 | 3.23 | -0.46% | 37,865 |
| Oct 26, 2026 | 3.25 | 3.25 | 3.16 | 3.25 | 3.25 | 1.25% | 18,808 |
| Oct 23, 2026 | 3.26 | 3.30 | 3.20 | 3.21 | 3.21 | -2.14% | 9,975 |
| Oct 22, 2026 | 3.38 | 3.39 | 3.21 | 3.28 | 3.28 | -1.95% | 13,307 |
| Oct 21, 2026 | 3.34 | 3.39 | 3.34 | 3.34 | 3.34 | - | 3,652 |
| Oct 20, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -3.05% | 17,602 |
| Oct 19, 2026 | 3.17 | 3.46 | 3.10 | 3.45 | 3.45 | 8.68% | 156,285 |
| Oct 16, 2026 | 3.11 | 3.18 | 3.10 | 3.17 | 3.17 | 1.93% | 6,270 |
| Oct 15, 2026 | 3.12 | 3.12 | 3.06 | 3.11 | 3.11 | -0.32% | 23,320 |
| Oct 14, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -0.95% | 16,236 |
| Oct 13, 2026 | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | -0.63% | 26,506 |
| Oct 12, 2026 | 3.18 | 3.20 | 3.16 | 3.17 | 3.17 | -0.63% | 23,292 |
| Oct 9, 2026 | 3.20 | 3.26 | 3.17 | 3.19 | 3.19 | -0.31% | 9,788 |
| Oct 8, 2026 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | - | 13,008 |
| Oct 7, 2026 | 3.24 | 3.24 | 3.15 | 3.20 | 3.20 | -1.23% | 20,771 |
| Oct 6, 2026 | 3.19 | 3.25 | 3.10 | 3.24 | 3.24 | 1.57% | 151,924 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | -1.54% | 11,437 |
| Oct 2, 2026 | 3.27 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 20,932 |
| Oct 1, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -0.31% | 20,849 |
| Sep 30, 2026 | 3.30 | 3.30 | 3.21 | 3.27 | 3.27 | -0.91% | 24,918 |
| Sep 29, 2026 | 3.24 | 3.33 | 3.24 | 3.30 | 3.30 | 0.30% | 4,796 |
| Sep 28, 2026 | 3.20 | 3.34 | 3.20 | 3.29 | 3.29 | 1.54% | 6,488 |
| Sep 25, 2026 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | -1.22% | 52,153 |
| Sep 24, 2026 | 3.34 | 3.34 | 3.23 | 3.28 | 3.28 | -1.80% | 29,335 |
| Sep 23, 2026 | 3.40 | 3.40 | 3.26 | 3.34 | 3.34 | -0.74% | 17,300 |
| Sep 22, 2026 | 3.55 | 3.55 | 3.30 | 3.37 | 3.37 | -4.40% | 126,207 |
| Sep 21, 2026 | 3.71 | 3.75 | 3.46 | 3.52 | 3.52 | -4.99% | 83,927 |
| Sep 18, 2026 | 3.85 | 3.92 | 3.71 | 3.71 | 3.71 | -2.50% | 69,095 |
| Sep 17, 2026 | 3.80 | 3.84 | 3.72 | 3.80 | 3.80 | - | 10,259 |
| Sep 16, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.60% | 26,756 |
| Sep 15, 2026 | 3.66 | 3.78 | 3.59 | 3.74 | 3.74 | 3.60% | 22,037 |
| Sep 14, 2026 | 3.57 | 3.66 | 3.57 | 3.61 | 3.61 | 0.28% | 14,190 |
| Sep 11, 2026 | 3.61 | 3.75 | 3.56 | 3.60 | 3.60 | -3.23% | 169,863 |
| Sep 10, 2026 | 3.74 | 3.74 | 3.69 | 3.72 | 3.72 | -0.53% | 5,481 |
| Sep 9, 2026 | 3.77 | 3.78 | 3.70 | 3.74 | 3.74 | 0.54% | 10,192 |
| Sep 8, 2026 | 3.64 | 3.76 | 3.63 | 3.72 | 3.72 | 2.20% | 25,966 |
| Sep 7, 2026 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | 0.97% | 4,047 |
| Sep 4, 2026 | 3.70 | 3.70 | 3.59 | 3.61 | 3.61 | -2.57% | 20,632 |
| Sep 3, 2026 | 3.76 | 3.78 | 3.66 | 3.70 | 3.70 | -1.33% | 22,391 |
| Sep 2, 2026 | 3.78 | 3.79 | 3.70 | 3.75 | 3.75 | -0.79% | 8,870 |
| Sep 1, 2026 | 3.80 | 3.88 | 3.72 | 3.78 | 3.78 | -2.33% | 50,184 |
| Aug 31, 2026 | 3.86 | 3.90 | 3.82 | 3.87 | 3.87 | 0.39% | 18,832 |
| Aug 28, 2026 | 3.81 | 3.92 | 3.78 | 3.86 | 3.86 | 1.18% | 38,029 |
| Aug 27, 2026 | 3.74 | 3.84 | 3.74 | 3.81 | 3.81 | 0.26% | 15,317 |
| Aug 26, 2026 | 3.75 | 3.84 | 3.73 | 3.80 | 3.80 | 1.60% | 25,991 |
| Aug 25, 2026 | 3.69 | 3.76 | 3.66 | 3.74 | 3.74 | -0.27% | 10,542 |
| Aug 24, 2026 | 3.69 | 3.80 | 3.69 | 3.75 | 3.75 | 1.63% | 12,693 |