PCC Rokita SA (WSE:PCR)
Poland · Delayed Price · Currency is PLN 67.00
+1.00 (1.52%)
Apr 1, 2026, 9:23 AM CET
PCC Rokita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 65.40 | 67.30 | 65.10 | 66.00 | 66.00 | 1.23% | 58,003 |
| Mar 30, 2026 | 63.70 | 65.50 | 63.00 | 65.20 | 65.20 | 2.35% | 82,163 |
| Mar 27, 2026 | 64.40 | 65.00 | 63.00 | 63.70 | 63.70 | -1.55% | 1,589 |
| Mar 26, 2026 | 65.00 | 65.60 | 64.60 | 64.70 | 64.70 | -0.46% | 1,674 |
| Mar 25, 2026 | 64.00 | 66.90 | 63.50 | 65.00 | 65.00 | 2.52% | 5,688 |
| Mar 24, 2026 | 62.90 | 64.00 | 62.00 | 63.40 | 63.40 | 0.96% | 3,043 |
| Mar 23, 2026 | 64.00 | 64.70 | 61.90 | 62.80 | 62.80 | -3.38% | 8,337 |
| Mar 20, 2026 | 66.70 | 67.20 | 64.10 | 65.00 | 65.00 | -6.74% | 18,235 |
| Mar 19, 2026 | 70.00 | 70.30 | 69.40 | 69.70 | 69.70 | -0.43% | 881 |
| Mar 18, 2026 | 69.80 | 70.70 | 69.60 | 70.00 | 70.00 | 0.29% | 4,438 |
| Mar 17, 2026 | 68.50 | 69.80 | 68.50 | 69.80 | 69.80 | 1.90% | 1,177 |
| Mar 16, 2026 | 68.60 | 68.90 | 68.00 | 68.50 | 68.50 | 1.18% | 865 |
| Mar 13, 2026 | 68.80 | 68.80 | 67.50 | 67.70 | 67.70 | -1.60% | 6,280 |
| Mar 12, 2026 | 69.00 | 69.60 | 68.00 | 68.80 | 68.80 | -0.29% | 2,865 |
| Mar 11, 2026 | 69.30 | 69.90 | 69.00 | 69.00 | 69.00 | -0.29% | 2,089 |
| Mar 10, 2026 | 68.50 | 69.30 | 68.50 | 69.20 | 69.20 | 0.44% | 976 |
| Mar 9, 2026 | 69.60 | 69.60 | 67.30 | 68.90 | 68.90 | -1.01% | 3,348 |
| Mar 6, 2026 | 69.30 | 70.50 | 68.80 | 69.60 | 69.60 | 0.87% | 2,039 |
| Mar 5, 2026 | 68.50 | 69.20 | 68.50 | 69.00 | 69.00 | 0.29% | 579 |
| Mar 4, 2026 | 67.50 | 69.10 | 67.50 | 68.80 | 68.80 | 1.93% | 2,697 |
| Mar 3, 2026 | 70.50 | 70.50 | 67.00 | 67.50 | 67.50 | -4.26% | 3,773 |
| Mar 2, 2026 | 69.00 | 70.50 | 68.50 | 70.50 | 70.50 | 1.88% | 3,129 |
| Feb 27, 2026 | 70.40 | 70.40 | 68.30 | 69.20 | 69.20 | -1.14% | 2,450 |
| Feb 26, 2026 | 70.20 | 70.40 | 69.20 | 70.00 | 70.00 | -0.57% | 1,692 |
| Feb 25, 2026 | 70.70 | 70.70 | 69.60 | 70.40 | 70.40 | 0.28% | 1,037 |
| Feb 24, 2026 | 71.40 | 71.50 | 69.60 | 70.20 | 70.20 | -1.68% | 3,035 |
| Feb 23, 2026 | 71.30 | 72.20 | 71.00 | 71.40 | 71.40 | 0.28% | 1,996 |
| Feb 20, 2026 | 72.30 | 72.70 | 71.20 | 71.20 | 71.20 | -1.52% | 2,316 |
| Feb 19, 2026 | 72.50 | 72.80 | 72.20 | 72.30 | 72.30 | -0.96% | 290 |
| Feb 18, 2026 | 72.70 | 73.00 | 72.20 | 73.00 | 73.00 | 0.41% | 1,104 |
| Feb 17, 2026 | 73.00 | 73.00 | 72.10 | 72.70 | 72.70 | -0.41% | 1,272 |
| Feb 16, 2026 | 73.00 | 73.10 | 72.50 | 73.00 | 73.00 | - | 678 |
| Feb 13, 2026 | 72.50 | 73.20 | 72.20 | 73.00 | 73.00 | 0.55% | 2,028 |
| Feb 12, 2026 | 73.00 | 73.10 | 72.40 | 72.60 | 72.60 | 0.14% | 999 |
| Feb 11, 2026 | 72.70 | 73.20 | 72.20 | 72.50 | 72.50 | 0.14% | 2,430 |
| Feb 10, 2026 | 72.70 | 72.70 | 72.30 | 72.40 | 72.40 | -0.14% | 2,023 |
| Feb 9, 2026 | 72.20 | 72.50 | 71.70 | 72.50 | 72.50 | 0.42% | 6,444 |
| Feb 6, 2026 | 72.80 | 73.00 | 72.20 | 72.20 | 72.20 | -0.82% | 1,713 |
| Feb 5, 2026 | 73.00 | 73.00 | 72.20 | 72.80 | 72.80 | - | 2,103 |
| Feb 4, 2026 | 74.20 | 74.40 | 72.80 | 72.80 | 72.80 | -1.89% | 1,729 |
| Feb 3, 2026 | 72.80 | 74.30 | 72.20 | 74.20 | 74.20 | 2.06% | 4,333 |
| Feb 2, 2026 | 72.80 | 72.80 | 72.20 | 72.70 | 72.70 | 0.28% | 3,547 |
| Jan 30, 2026 | 72.30 | 72.50 | 71.90 | 72.50 | 72.50 | - | 2,125 |
| Jan 29, 2026 | 73.00 | 73.00 | 72.30 | 72.50 | 72.50 | -0.41% | 2,775 |
| Jan 28, 2026 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | 0.97% | 3,512 |
| Jan 27, 2026 | 71.90 | 72.10 | 71.20 | 72.10 | 72.10 | 0.14% | 2,153 |
| Jan 26, 2026 | 71.30 | 72.20 | 71.00 | 72.00 | 72.00 | -0.28% | 1,848 |
| Jan 23, 2026 | 72.40 | 72.40 | 71.40 | 72.20 | 72.20 | -0.28% | 831 |
| Jan 22, 2026 | 71.80 | 72.50 | 71.60 | 72.40 | 72.40 | 0.14% | 1,843 |
| Jan 21, 2026 | 72.00 | 72.50 | 71.70 | 72.30 | 72.30 | -0.28% | 1,261 |