PCF Group Spólka Akcyjna (WSE:PCF)
Poland · Delayed Price · Currency is PLN 3.855
+0.045 (1.18%)
Aug 28, 2026, 5:00 PM CET
PCF Group Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.69 | 3.70 | 3.63 | 3.69 | 3.69 | - | 16,918 |
| Aug 20, 2026 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 1.93% | 17,926 |
| Aug 19, 2026 | 3.67 | 3.67 | 3.57 | 3.62 | 3.62 | -1.36% | 7,926 |
| Aug 18, 2026 | 3.65 | 3.70 | 3.60 | 3.67 | 3.67 | 0.55% | 8,349 |
| Aug 17, 2026 | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | 1.39% | 10,238 |
| Aug 14, 2026 | 3.61 | 3.65 | 3.53 | 3.60 | 3.60 | -1.91% | 21,342 |
| Aug 13, 2026 | 3.74 | 3.74 | 3.63 | 3.67 | 3.67 | -1.87% | 29,752 |
| Aug 12, 2026 | 3.88 | 3.89 | 3.66 | 3.74 | 3.74 | -2.35% | 40,801 |
| Aug 11, 2026 | 3.89 | 3.94 | 3.80 | 3.83 | 3.83 | -1.54% | 22,707 |
| Aug 10, 2026 | 3.94 | 4.00 | 3.83 | 3.89 | 3.89 | -2.02% | 19,904 |
| Aug 7, 2026 | 3.70 | 4.05 | 3.70 | 3.97 | 3.97 | 6.72% | 96,962 |
| Aug 6, 2026 | 3.63 | 3.73 | 3.63 | 3.72 | 3.72 | 1.09% | 9,107 |
| Aug 5, 2026 | 3.70 | 3.77 | 3.68 | 3.68 | 3.68 | -1.21% | 57,097 |
| Aug 4, 2026 | 3.62 | 3.75 | 3.58 | 3.73 | 3.73 | 2.90% | 33,254 |
| Aug 3, 2026 | 3.59 | 3.67 | 3.52 | 3.62 | 3.62 | 2.55% | 52,408 |
| Jul 31, 2026 | 3.55 | 3.55 | 3.46 | 3.53 | 3.53 | - | 17,436 |
| Jul 30, 2026 | 3.44 | 3.57 | 3.41 | 3.53 | 3.53 | 3.52% | 38,667 |
| Jul 29, 2026 | 3.23 | 3.44 | 3.23 | 3.41 | 3.41 | 4.92% | 61,182 |
| Jul 28, 2026 | 3.23 | 3.25 | 3.21 | 3.25 | 3.25 | -0.15% | 3,494 |
| Jul 27, 2026 | 3.21 | 3.27 | 3.19 | 3.26 | 3.26 | 1.72% | 10,235 |
| Jul 24, 2026 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | -0.47% | 1,202 |
| Jul 23, 2026 | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | -0.46% | 5,400 |
| Jul 22, 2026 | 3.24 | 3.27 | 3.19 | 3.23 | 3.23 | -0.31% | 10,223 |
| Jul 21, 2026 | 3.22 | 3.30 | 3.21 | 3.24 | 3.24 | -1.22% | 11,549 |
| Jul 20, 2026 | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | 0.15% | 6,446 |
| Jul 17, 2026 | 3.24 | 3.28 | 3.19 | 3.28 | 3.28 | 0.92% | 23,429 |
| Jul 16, 2026 | 3.17 | 3.25 | 3.12 | 3.25 | 3.25 | 2.04% | 42,512 |
| Jul 15, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 1,743 |
| Jul 14, 2026 | 3.20 | 3.23 | 3.16 | 3.16 | 3.16 | -0.32% | 10,518 |
| Jul 13, 2026 | 3.18 | 3.20 | 3.17 | 3.17 | 3.17 | -0.94% | 3,086 |
| Jul 10, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | 0.31% | 6,011 |
| Jul 9, 2026 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -0.31% | 2,816 |
| Jul 8, 2026 | 3.23 | 3.26 | 3.19 | 3.20 | 3.20 | -0.93% | 6,334 |
| Jul 7, 2026 | 3.18 | 3.35 | 3.17 | 3.23 | 3.23 | 1.25% | 21,650 |
| Jul 6, 2026 | 3.24 | 3.24 | 3.17 | 3.19 | 3.19 | -0.16% | 5,775 |
| Jul 3, 2026 | 3.24 | 3.25 | 3.18 | 3.20 | 3.20 | 0.31% | 6,074 |
| Jul 2, 2026 | 3.19 | 3.25 | 3.17 | 3.19 | 3.19 | -0.47% | 8,147 |
| Jul 1, 2026 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -1.23% | 13,034 |
| Jun 30, 2026 | 3.25 | 3.25 | 3.21 | 3.24 | 3.24 | -0.31% | 10,460 |
| Jun 29, 2026 | 3.22 | 3.30 | 3.20 | 3.25 | 3.25 | - | 25,298 |
| Jun 26, 2026 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -1.37% | 7,703 |
| Jun 25, 2026 | 3.32 | 3.32 | 3.25 | 3.30 | 3.30 | 0.61% | 5,818 |
| Jun 24, 2026 | 3.33 | 3.33 | 3.25 | 3.28 | 3.28 | -1.50% | 4,624 |
| Jun 23, 2026 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | -0.15% | 1,780 |
| Jun 22, 2026 | 3.28 | 3.34 | 3.26 | 3.33 | 3.33 | 1.68% | 5,630 |