Pepco Group N.V. (WSE:PCO)
Poland · Delayed Price · Currency is PLN 21.37
-0.52 (-2.38%)
Aug 29, 2025, 4:46 PM CET
Pepco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.87 | 21.93 | 21.86 | 21.88 | 21.88 | -0.05% | 7,552 |
| Aug 28, 2025 | 22.14 | 22.38 | 21.82 | 21.89 | 21.89 | -1.17% | 722,291 |
| Aug 27, 2025 | 22.36 | 22.51 | 21.96 | 22.15 | 22.15 | -0.40% | 1,114,469 |
| Aug 26, 2025 | 21.90 | 22.35 | 21.75 | 22.24 | 22.24 | 1.37% | 741,468 |
| Aug 25, 2025 | 21.72 | 22.20 | 21.63 | 21.94 | 21.94 | 0.60% | 728,991 |
| Aug 22, 2025 | 21.60 | 22.02 | 21.34 | 21.81 | 21.81 | 0.37% | 981,229 |
| Aug 21, 2025 | 21.86 | 22.19 | 21.55 | 21.73 | 21.73 | -0.91% | 899,427 |
| Aug 20, 2025 | 22.31 | 22.56 | 21.89 | 21.93 | 21.93 | -2.14% | 1,290,866 |
| Aug 19, 2025 | 22.40 | 22.58 | 21.77 | 22.41 | 22.41 | -0.04% | 1,446,985 |
| Aug 18, 2025 | 22.61 | 22.90 | 22.35 | 22.42 | 22.42 | -1.41% | 1,389,514 |
| Aug 14, 2025 | 22.50 | 22.95 | 22.50 | 22.74 | 22.74 | -0.09% | 934,990 |
| Aug 13, 2025 | 22.60 | 23.10 | 22.40 | 22.76 | 22.76 | 1.07% | 1,797,232 |
| Aug 12, 2025 | 22.52 | 22.87 | 22.48 | 22.52 | 22.52 | -0.40% | 916,890 |
| Aug 11, 2025 | 22.75 | 22.95 | 22.46 | 22.61 | 22.61 | -0.79% | 989,938 |
| Aug 8, 2025 | 22.54 | 23.07 | 22.31 | 22.79 | 22.79 | 1.11% | 1,143,891 |
| Aug 7, 2025 | 22.62 | 22.98 | 22.43 | 22.54 | 22.54 | -0.27% | 1,024,671 |
| Aug 6, 2025 | 22.47 | 22.90 | 22.10 | 22.60 | 22.60 | 0.58% | 1,972,120 |
| Aug 5, 2025 | 22.77 | 22.92 | 22.41 | 22.47 | 22.47 | -0.79% | 984,201 |
| Aug 4, 2025 | 22.84 | 23.14 | 22.46 | 22.65 | 22.65 | -1.35% | 1,652,020 |
| Aug 1, 2025 | 23.25 | 23.45 | 22.66 | 22.96 | 22.96 | -1.71% | 3,530,252 |
| Jul 31, 2025 | 23.26 | 23.87 | 23.26 | 23.36 | 23.36 | 0.34% | 2,572,814 |
| Jul 30, 2025 | 22.55 | 23.29 | 22.55 | 23.28 | 23.28 | 3.28% | 1,327,451 |
| Jul 29, 2025 | 22.19 | 22.86 | 22.17 | 22.54 | 22.54 | 1.62% | 1,279,721 |
| Jul 28, 2025 | 22.35 | 22.88 | 22.07 | 22.18 | 22.18 | -1.16% | 1,512,708 |
| Jul 25, 2025 | 22.12 | 22.69 | 22.01 | 22.44 | 22.44 | 0.49% | 1,213,347 |
| Jul 24, 2025 | 23.00 | 23.25 | 21.91 | 22.33 | 22.33 | -2.74% | 1,931,725 |
| Jul 23, 2025 | 23.00 | 23.48 | 22.85 | 22.96 | 22.96 | 0.57% | 1,216,039 |
| Jul 22, 2025 | 22.70 | 23.11 | 22.32 | 22.83 | 22.83 | 1.02% | 1,471,245 |
| Jul 21, 2025 | 21.90 | 22.74 | 21.90 | 22.60 | 22.60 | 2.36% | 1,416,877 |
| Jul 18, 2025 | 20.70 | 22.20 | 20.61 | 22.08 | 22.08 | 7.13% | 2,659,007 |
| Jul 17, 2025 | 20.52 | 20.96 | 20.39 | 20.61 | 20.61 | -0.53% | 2,136,797 |
| Jul 16, 2025 | 20.35 | 20.84 | 20.14 | 20.72 | 20.72 | 1.52% | 1,076,832 |
| Jul 15, 2025 | 20.84 | 20.92 | 20.22 | 20.41 | 20.41 | -1.83% | 1,770,099 |
| Jul 14, 2025 | 21.12 | 21.12 | 20.52 | 20.79 | 20.79 | -1.56% | 1,171,947 |
| Jul 11, 2025 | 21.65 | 21.80 | 21.02 | 21.12 | 21.12 | -1.54% | 1,117,845 |
| Jul 10, 2025 | 22.40 | 22.50 | 21.30 | 21.45 | 21.45 | 0.75% | 4,371,186 |
| Jul 9, 2025 | 21.08 | 21.36 | 20.40 | 21.29 | 21.29 | 0.76% | 1,891,843 |
| Jul 8, 2025 | 21.25 | 21.49 | 21.01 | 21.13 | 21.13 | -0.56% | 859,304 |
| Jul 7, 2025 | 21.57 | 21.57 | 21.17 | 21.25 | 21.25 | -1.48% | 608,159 |
| Jul 4, 2025 | 21.98 | 22.02 | 21.38 | 21.57 | 21.57 | -1.95% | 741,147 |
| Jul 3, 2025 | 21.85 | 22.05 | 21.65 | 22.00 | 22.00 | 1.38% | 1,580,133 |
| Jul 2, 2025 | 21.65 | 22.12 | 21.46 | 21.70 | 21.70 | 0.23% | 1,352,789 |
| Jul 1, 2025 | 21.10 | 21.70 | 20.62 | 21.65 | 21.65 | - | 1,622,014 |
| Jun 30, 2025 | 21.50 | 21.82 | 21.47 | 21.65 | 21.65 | 0.93% | 1,412,473 |
| Jun 27, 2025 | 21.41 | 21.53 | 21.08 | 21.45 | 21.45 | 0.94% | 1,934,551 |
| Jun 26, 2025 | 20.06 | 21.27 | 20.06 | 21.25 | 21.25 | 6.25% | 3,198,575 |
| Jun 25, 2025 | 20.13 | 20.57 | 19.96 | 20.00 | 20.00 | - | 2,296,326 |
| Jun 24, 2025 | 19.92 | 20.25 | 19.51 | 20.00 | 20.00 | 2.46% | 1,934,020 |
| Jun 23, 2025 | 18.91 | 20.15 | 18.74 | 19.52 | 19.52 | 2.15% | 3,079,481 |
| Jun 20, 2025 | 19.50 | 19.50 | 18.98 | 19.11 | 19.11 | -1.60% | 6,654,449 |