Pepco Group N.V. (WSE:PCO)
Poland · Delayed Price · Currency is PLN 26.59
-0.24 (-0.89%)
Nov 20, 2025, 5:03 PM CET
Pepco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 26.53 | 26.97 | 26.32 | 26.83 | 26.83 | 1.09% | 392,281 |
| Nov 18, 2025 | 26.69 | 26.70 | 26.12 | 26.54 | 26.54 | -1.56% | 629,358 |
| Nov 17, 2025 | 27.49 | 27.64 | 26.87 | 26.96 | 26.96 | -1.06% | 453,350 |
| Nov 14, 2025 | 27.11 | 27.48 | 26.66 | 27.25 | 27.25 | -0.37% | 886,538 |
| Nov 13, 2025 | 28.64 | 28.70 | 27.32 | 27.35 | 27.35 | -4.37% | 1,001,096 |
| Nov 12, 2025 | 28.70 | 28.77 | 28.19 | 28.60 | 28.60 | 0.53% | 1,128,764 |
| Nov 10, 2025 | 28.00 | 28.65 | 28.00 | 28.45 | 28.45 | 1.61% | 1,264,811 |
| Nov 7, 2025 | 27.77 | 28.09 | 27.77 | 28.00 | 28.00 | 1.19% | 854,287 |
| Nov 6, 2025 | 27.57 | 28.09 | 27.57 | 27.67 | 27.67 | 0.51% | 893,680 |
| Nov 5, 2025 | 27.48 | 27.70 | 26.98 | 27.53 | 27.53 | 0.11% | 496,636 |
| Nov 4, 2025 | 27.77 | 28.19 | 27.22 | 27.50 | 27.50 | -0.54% | 539,137 |
| Nov 3, 2025 | 27.85 | 28.00 | 27.54 | 27.65 | 27.65 | -0.61% | 583,739 |
| Oct 31, 2025 | 28.03 | 28.44 | 27.82 | 27.82 | 27.82 | -1.35% | 657,166 |
| Oct 30, 2025 | 28.47 | 28.49 | 28.00 | 28.20 | 28.20 | -0.39% | 623,774 |
| Oct 29, 2025 | 28.98 | 29.06 | 28.22 | 28.31 | 28.31 | -1.97% | 975,383 |
| Oct 28, 2025 | 28.40 | 28.92 | 28.03 | 28.88 | 28.88 | 4.34% | 1,563,635 |
| Oct 27, 2025 | 28.30 | 28.68 | 27.52 | 27.68 | 27.68 | -1.88% | 638,261 |
| Oct 24, 2025 | 29.03 | 29.41 | 28.09 | 28.21 | 28.21 | -2.79% | 1,057,507 |
| Oct 23, 2025 | 28.40 | 29.02 | 27.95 | 29.02 | 29.02 | 2.47% | 1,313,466 |
| Oct 22, 2025 | 28.00 | 28.38 | 27.77 | 28.32 | 28.32 | 1.14% | 1,420,770 |
| Oct 21, 2025 | 27.76 | 28.15 | 27.71 | 28.00 | 28.00 | 0.32% | 1,179,321 |
| Oct 20, 2025 | 27.85 | 28.58 | 27.74 | 27.91 | 27.91 | 0.29% | 1,068,104 |
| Oct 17, 2025 | 27.52 | 27.83 | 26.86 | 27.83 | 27.83 | 0.61% | 689,620 |
| Oct 16, 2025 | 26.68 | 28.05 | 26.66 | 27.66 | 27.66 | 3.60% | 2,168,019 |
| Oct 15, 2025 | 26.00 | 26.75 | 25.99 | 26.70 | 26.70 | 2.69% | 955,128 |
| Oct 14, 2025 | 26.25 | 26.27 | 25.75 | 26.00 | 26.00 | -1.52% | 490,299 |
| Oct 13, 2025 | 26.18 | 26.48 | 25.72 | 26.40 | 26.40 | 0.23% | 557,525 |
| Oct 10, 2025 | 26.39 | 26.64 | 26.20 | 26.34 | 26.34 | -0.19% | 519,369 |
| Oct 9, 2025 | 26.00 | 26.97 | 26.00 | 26.39 | 26.39 | 1.70% | 802,320 |
| Oct 8, 2025 | 26.95 | 27.00 | 25.68 | 25.95 | 25.95 | -3.60% | 1,165,589 |
| Oct 7, 2025 | 26.28 | 27.09 | 26.02 | 26.92 | 26.92 | 2.01% | 1,065,647 |
| Oct 6, 2025 | 26.10 | 27.26 | 26.08 | 26.39 | 26.39 | 1.11% | 1,345,556 |
| Oct 3, 2025 | 25.98 | 26.54 | 25.83 | 26.10 | 26.10 | 0.46% | 1,067,378 |
| Oct 2, 2025 | 25.80 | 26.26 | 25.60 | 25.98 | 25.98 | 0.97% | 1,511,413 |
| Oct 1, 2025 | 25.64 | 25.98 | 25.52 | 25.73 | 25.73 | -0.66% | 1,083,836 |
| Sep 30, 2025 | 26.04 | 26.39 | 25.50 | 25.90 | 25.90 | -0.50% | 1,248,550 |
| Sep 29, 2025 | 25.71 | 26.80 | 25.11 | 26.03 | 26.03 | 0.12% | 1,562,936 |
| Sep 26, 2025 | 25.35 | 26.10 | 24.19 | 26.00 | 26.00 | 2.16% | 1,700,168 |
| Sep 25, 2025 | 23.69 | 25.65 | 23.46 | 25.45 | 25.45 | 13.77% | 7,651,262 |
| Sep 24, 2025 | 21.88 | 22.49 | 21.57 | 22.37 | 22.37 | 2.71% | 1,544,035 |
| Sep 23, 2025 | 21.86 | 22.21 | 21.61 | 21.78 | 21.78 | - | 1,021,814 |
| Sep 22, 2025 | 20.40 | 21.87 | 20.40 | 21.78 | 21.78 | 6.30% | 1,742,593 |
| Sep 19, 2025 | 20.65 | 20.79 | 20.25 | 20.49 | 20.49 | -0.73% | 1,505,787 |
| Sep 18, 2025 | 20.24 | 20.85 | 20.19 | 20.64 | 20.64 | 1.83% | 612,808 |
| Sep 17, 2025 | 20.10 | 20.30 | 20.00 | 20.27 | 20.27 | 1.78% | 713,390 |
| Sep 16, 2025 | 20.29 | 20.50 | 19.85 | 19.92 | 19.92 | -0.92% | 821,320 |
| Sep 15, 2025 | 20.00 | 20.30 | 19.96 | 20.10 | 20.10 | 0.68% | 471,514 |
| Sep 12, 2025 | 20.59 | 20.61 | 19.97 | 19.97 | 19.97 | -3.04% | 1,428,358 |
| Sep 11, 2025 | 20.53 | 20.75 | 20.43 | 20.59 | 20.59 | 0.10% | 1,773,207 |
| Sep 10, 2025 | 20.95 | 20.95 | 20.18 | 20.57 | 20.57 | -1.39% | 647,100 |