PCF Group Spólka Akcyjna (WSE:PCF)
Poland · Delayed Price · Currency is PLN 3.540
-0.030 (-0.84%)
Jun 3, 2026, 5:00 PM CET
PCF Group Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.80 | 3.85 | 3.70 | 3.70 | 3.70 | - | 12,317 |
| May 6, 2026 | 3.64 | 3.70 | 3.60 | 3.70 | 3.70 | 1.51% | 7,584 |
| May 5, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -1.09% | 4,638 |
| May 4, 2026 | 3.68 | 3.75 | 3.61 | 3.68 | 3.68 | 1.10% | 9,519 |
| Apr 30, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | 1.11% | 13,356 |
| Apr 29, 2026 | 3.83 | 3.83 | 3.60 | 3.60 | 3.60 | -4.26% | 45,882 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.63 | 3.76 | 3.76 | -5.65% | 63,504 |
| Apr 27, 2026 | 3.96 | 4.14 | 3.84 | 3.99 | 3.99 | 11.00% | 387,900 |
| Apr 24, 2026 | 3.31 | 3.67 | 3.25 | 3.59 | 3.59 | 8.79% | 96,054 |
| Apr 23, 2026 | 3.40 | 3.41 | 3.29 | 3.30 | 3.30 | -1.79% | 33,801 |
| Apr 22, 2026 | 3.55 | 3.59 | 3.34 | 3.36 | 3.36 | -4.14% | 45,551 |
| Apr 21, 2026 | 3.51 | 3.60 | 3.38 | 3.51 | 3.51 | -2.09% | 86,262 |
| Apr 20, 2026 | 3.50 | 3.60 | 3.48 | 3.58 | 3.58 | -0.56% | 16,038 |
| Apr 17, 2026 | 3.75 | 3.79 | 3.51 | 3.60 | 3.60 | -4.00% | 84,118 |
| Apr 16, 2026 | 3.86 | 4.17 | 3.68 | 3.75 | 3.75 | 6.53% | 794,722 |
| Apr 15, 2026 | 3.44 | 3.62 | 3.32 | 3.52 | 3.52 | 2.33% | 28,952 |
| Apr 14, 2026 | 3.37 | 3.48 | 3.32 | 3.44 | 3.44 | 2.08% | 43,041 |
| Apr 13, 2026 | 3.34 | 3.46 | 3.30 | 3.37 | 3.37 | 1.20% | 24,585 |
| Apr 10, 2026 | 3.25 | 3.39 | 3.25 | 3.33 | 3.33 | 0.91% | 9,138 |
| Apr 9, 2026 | 3.35 | 3.36 | 3.24 | 3.30 | 3.30 | -0.90% | 5,977 |
| Apr 8, 2026 | 3.21 | 3.34 | 3.20 | 3.33 | 3.33 | 4.06% | 13,479 |
| Apr 7, 2026 | 3.30 | 3.38 | 3.17 | 3.20 | 3.20 | -3.03% | 22,219 |
| Apr 2, 2026 | 3.35 | 3.35 | 3.21 | 3.30 | 3.30 | -1.49% | 8,704 |
| Apr 1, 2026 | 3.31 | 3.39 | 3.31 | 3.35 | 3.35 | 0.30% | 7,537 |
| Mar 31, 2026 | 3.39 | 3.39 | 3.27 | 3.34 | 3.34 | - | 4,558 |
| Mar 30, 2026 | 3.19 | 3.40 | 3.16 | 3.34 | 3.34 | 4.87% | 22,278 |
| Mar 27, 2026 | 3.22 | 3.22 | 3.16 | 3.19 | 3.19 | -1.09% | 16,266 |
| Mar 26, 2026 | 3.20 | 3.23 | 3.15 | 3.22 | 3.22 | 1.90% | 12,024 |
| Mar 25, 2026 | 3.25 | 3.29 | 3.16 | 3.16 | 3.16 | -2.17% | 20,516 |
| Mar 24, 2026 | 3.30 | 3.33 | 3.14 | 3.23 | 3.23 | -1.67% | 30,737 |
| Mar 23, 2026 | 3.27 | 3.33 | 3.24 | 3.29 | 3.29 | 0.31% | 26,055 |