PCF Group Spólka Akcyjna (WSE:PCF)
Poland · Delayed Price · Currency is PLN 3.275
+0.030 (0.92%)
Jul 17, 2026, 5:00 PM CET
PCF Group Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.24 | 3.28 | 3.17 | 3.26 | - | 0.46% | 21,021 |
| 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 |
| Jun 19, 2026 | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -1.36% | 4,530 |
| Jun 18, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | 0.30% | 6,061 |
| Jun 17, 2026 | 3.29 | 3.35 | 3.29 | 3.31 | 3.31 | 0.91% | 17,171 |
| Jun 16, 2026 | 3.34 | 3.34 | 3.24 | 3.28 | 3.28 | -0.61% | 13,577 |
| Jun 15, 2026 | 3.31 | 3.36 | 3.30 | 3.30 | 3.30 | -1.35% | 9,327 |
| Jun 12, 2026 | 3.39 | 3.45 | 3.28 | 3.35 | 3.35 | -2.48% | 25,574 |
| Jun 11, 2026 | 3.47 | 3.47 | 3.37 | 3.43 | 3.43 | -1.15% | 4,370 |
| Jun 10, 2026 | 3.35 | 3.51 | 3.30 | 3.47 | 3.47 | 2.36% | 9,524 |
| Jun 9, 2026 | 3.48 | 3.53 | 3.20 | 3.39 | 3.39 | -2.59% | 43,221 |
| Jun 8, 2026 | 3.61 | 3.64 | 3.36 | 3.48 | 3.48 | 0.43% | 61,730 |
| Jun 5, 2026 | 3.60 | 3.61 | 3.45 | 3.47 | 3.47 | -2.12% | 26,143 |
| Jun 3, 2026 | 3.57 | 3.60 | 3.50 | 3.54 | 3.54 | -0.84% | 9,132 |
| Jun 2, 2026 | 3.50 | 3.58 | 3.43 | 3.57 | 3.57 | 4.39% | 11,334 |
| Jun 1, 2026 | 3.64 | 3.64 | 3.40 | 3.42 | 3.42 | -6.30% | 38,417 |
| May 29, 2026 | 3.57 | 3.69 | 3.56 | 3.65 | 3.65 | 0.27% | 16,413 |
| May 28, 2026 | 3.59 | 3.68 | 3.51 | 3.64 | 3.64 | 2.54% | 20,892 |
| May 27, 2026 | 3.64 | 3.64 | 3.53 | 3.55 | 3.55 | -1.66% | 11,792 |
| May 26, 2026 | 3.65 | 3.65 | 3.57 | 3.61 | 3.61 | -0.96% | 13,698 |
| May 25, 2026 | 3.69 | 3.70 | 3.59 | 3.65 | 3.65 | -1.22% | 8,400 |
| May 22, 2026 | 3.65 | 3.70 | 3.56 | 3.69 | 3.69 | 1.10% | 7,239 |
| May 21, 2026 | 3.60 | 3.68 | 3.54 | 3.65 | 3.65 | - | 11,600 |
| May 20, 2026 | 3.50 | 3.65 | 3.42 | 3.65 | 3.65 | 5.04% | 29,303 |
| May 19, 2026 | 3.50 | 3.54 | 3.43 | 3.48 | 3.48 | -2.39% | 6,907 |
| May 18, 2026 | 3.53 | 3.57 | 3.50 | 3.56 | 3.56 | -0.42% | 5,849 |
| May 15, 2026 | 3.63 | 3.63 | 3.51 | 3.58 | 3.58 | -1.52% | 23,826 |
| May 14, 2026 | 3.56 | 3.65 | 3.56 | 3.63 | 3.63 | 0.83% | 3,339 |
| May 13, 2026 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | -0.28% | 9,311 |
| May 12, 2026 | 3.70 | 3.71 | 3.56 | 3.61 | 3.61 | -2.30% | 27,550 |
| May 11, 2026 | 3.69 | 3.78 | 3.65 | 3.70 | 3.70 | 0.68% | 4,532 |
| May 8, 2026 | 3.70 | 3.75 | 3.62 | 3.67 | 3.67 | -0.68% | 26,008 |