Pepco Group N.V. (WSE:PCO)
Poland · Delayed Price · Currency is PLN 28.19
-0.01 (-0.04%)
Oct 31, 2025, 10:44 AM CET
Pepco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.76% | 713,390 |
| Sep 16, 2025 | 20.29 | 20.50 | 19.85 | 19.92 | 19.92 | -0.90% | 821,320 |
| Sep 15, 2025 | 20.00 | 20.30 | 19.96 | 20.10 | 20.10 | 0.65% | 471,514 |
| Sep 12, 2025 | 20.59 | 20.61 | 19.97 | 19.97 | 19.97 | -3.01% | 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 |
| Sep 9, 2025 | 20.81 | 20.96 | 20.40 | 20.86 | 20.86 | -0.24% | 902,438 |
| Sep 8, 2025 | 20.64 | 20.93 | 20.54 | 20.91 | 20.91 | 1.36% | 772,218 |
| Sep 5, 2025 | 20.93 | 21.19 | 20.59 | 20.63 | 20.63 | -1.39% | 495,128 |
| Sep 4, 2025 | 20.51 | 20.94 | 20.43 | 20.92 | 20.92 | 1.50% | 737,171 |
| Sep 3, 2025 | 20.80 | 20.92 | 20.52 | 20.61 | 20.61 | -0.67% | 659,158 |
| Sep 2, 2025 | 20.80 | 20.87 | 19.90 | 20.75 | 20.75 | -0.29% | 1,584,228 |
| Sep 1, 2025 | 21.42 | 21.55 | 20.63 | 20.81 | 20.81 | -2.85% | 1,035,065 |
| Aug 29, 2025 | 21.87 | 21.93 | 21.28 | 21.42 | 21.42 | -2.15% | 1,140,845 |
| Aug 28, 2025 | 22.14 | 22.38 | 21.82 | 21.89 | 21.89 | -1.17% | 722,341 |
| 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 |