PCC Rokita SA (WSE:PCR)
Poland · Delayed Price · Currency is PLN 67.90
-0.30 (-0.44%)
Nov 19, 2025, 4:42 PM CET
PCC Rokita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 68.80 | 68.80 | 67.80 | 68.20 | 68.20 | -0.87% | 1,908 |
| Nov 17, 2025 | 69.00 | 69.00 | 68.50 | 68.80 | 68.80 | 0.29% | 1,863 |
| Nov 14, 2025 | 68.90 | 70.00 | 68.60 | 68.60 | 68.60 | - | 4,656 |
| Nov 13, 2025 | 68.60 | 68.90 | 68.60 | 68.60 | 68.60 | -0.44% | 976 |
| Nov 12, 2025 | 69.00 | 69.10 | 68.40 | 68.90 | 68.90 | -0.14% | 2,104 |
| Nov 10, 2025 | 68.60 | 69.10 | 68.30 | 69.00 | 69.00 | 0.58% | 1,422 |
| Nov 7, 2025 | 69.10 | 69.10 | 68.50 | 68.60 | 68.60 | -0.58% | 1,152 |
| Nov 6, 2025 | 69.10 | 69.30 | 68.80 | 69.00 | 69.00 | - | 1,046 |
| Nov 5, 2025 | 67.90 | 69.10 | 67.80 | 69.00 | 69.00 | 1.02% | 2,099 |
| Nov 4, 2025 | 69.00 | 69.00 | 68.00 | 68.30 | 68.30 | -0.87% | 8,297 |
| Nov 3, 2025 | 68.90 | 69.20 | 68.60 | 68.90 | 68.90 | 0.88% | 1,016 |
| Oct 31, 2025 | 68.40 | 69.10 | 68.30 | 68.30 | 68.30 | -0.87% | 1,284 |
| Oct 30, 2025 | 68.50 | 69.00 | 68.30 | 68.90 | 68.90 | 0.58% | 2,194 |
| Oct 29, 2025 | 67.80 | 68.50 | 67.40 | 68.50 | 68.50 | 0.88% | 1,682 |
| Oct 28, 2025 | 67.10 | 68.00 | 67.00 | 67.90 | 67.90 | 1.04% | 3,280 |
| Oct 27, 2025 | 67.10 | 67.40 | 66.90 | 67.20 | 67.20 | -0.15% | 2,773 |
| Oct 24, 2025 | 67.80 | 67.80 | 67.10 | 67.30 | 67.30 | -0.44% | 1,532 |
| Oct 23, 2025 | 67.70 | 67.90 | 67.60 | 67.60 | 67.60 | -0.44% | 598 |
| Oct 22, 2025 | 68.00 | 68.20 | 67.50 | 67.90 | 67.90 | 0.30% | 734 |
| Oct 21, 2025 | 67.60 | 68.00 | 67.60 | 67.70 | 67.70 | -0.15% | 1,632 |
| Oct 20, 2025 | 67.70 | 68.00 | 67.60 | 67.80 | 67.80 | 0.15% | 1,044 |
| Oct 17, 2025 | 68.00 | 68.40 | 67.50 | 67.70 | 67.70 | 0.45% | 1,076 |
| Oct 16, 2025 | 67.00 | 68.50 | 66.60 | 67.40 | 67.40 | 0.60% | 3,699 |
| Oct 15, 2025 | 67.10 | 67.50 | 66.70 | 67.00 | 67.00 | -0.74% | 3,374 |
| Oct 14, 2025 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | - | 1,057 |
| Oct 13, 2025 | 69.70 | 69.80 | 67.20 | 67.50 | 67.50 | -1.89% | 3,016 |
| Oct 10, 2025 | 67.90 | 68.80 | 67.50 | 68.80 | 68.80 | 1.93% | 1,637 |
| Oct 9, 2025 | 67.60 | 67.80 | 66.50 | 67.50 | 67.50 | -0.15% | 4,927 |
| Oct 8, 2025 | 68.40 | 68.50 | 67.20 | 67.60 | 67.60 | -1.17% | 2,939 |
| Oct 7, 2025 | 68.30 | 68.50 | 67.40 | 68.40 | 68.40 | 0.15% | 2,300 |
| Oct 6, 2025 | 67.80 | 68.30 | 67.80 | 68.30 | 68.30 | 1.04% | 2,111 |
| Oct 3, 2025 | 67.00 | 67.60 | 67.00 | 67.60 | 67.60 | 0.90% | 1,092 |
| Oct 2, 2025 | 67.00 | 67.00 | 66.60 | 67.00 | 67.00 | - | 2,411 |
| Oct 1, 2025 | 67.00 | 67.00 | 66.70 | 67.00 | 67.00 | - | 2,919 |
| Sep 30, 2025 | 67.50 | 68.00 | 66.90 | 67.00 | 67.00 | -1.47% | 4,366 |
| Sep 29, 2025 | 68.00 | 68.00 | 67.40 | 68.00 | 68.00 | - | 5,191 |
| Sep 26, 2025 | 68.50 | 68.50 | 67.70 | 68.00 | 68.00 | -0.73% | 3,768 |
| Sep 25, 2025 | 68.50 | 68.50 | 68.30 | 68.50 | 68.50 | - | 2,795 |
| Sep 24, 2025 | 69.10 | 69.10 | 68.30 | 68.50 | 68.50 | -0.87% | 1,657 |
| Sep 23, 2025 | 69.70 | 70.00 | 69.00 | 69.10 | 69.10 | -0.72% | 2,273 |
| Sep 22, 2025 | 70.90 | 71.70 | 69.40 | 69.60 | 69.60 | -1.97% | 2,262 |
| Sep 19, 2025 | 69.20 | 71.00 | 68.60 | 71.00 | 71.00 | 2.90% | 2,933 |
| Sep 18, 2025 | 68.80 | 69.40 | 68.60 | 69.00 | 69.00 | -0.58% | 613 |
| Sep 17, 2025 | 68.90 | 69.40 | 68.50 | 69.40 | 69.40 | 0.73% | 899 |
| Sep 16, 2025 | 70.10 | 70.10 | 68.90 | 68.90 | 68.90 | -1.57% | 1,121 |
| Sep 15, 2025 | 68.80 | 70.00 | 68.80 | 70.00 | 70.00 | 1.74% | 3,426 |
| Sep 12, 2025 | 68.90 | 68.90 | 68.50 | 68.80 | 68.80 | -0.15% | 1,844 |
| Sep 11, 2025 | 68.90 | 68.90 | 67.50 | 68.90 | 68.90 | 0.15% | 1,640 |
| Sep 10, 2025 | 68.50 | 69.20 | 68.10 | 68.80 | 68.80 | 0.44% | 1,933 |
| Sep 9, 2025 | 69.00 | 69.50 | 68.30 | 68.50 | 68.50 | -1.30% | 1,634 |