PCC Rokita SA (WSE:PCR)
Poland · Delayed Price · Currency is PLN 69.40
-0.80 (-1.14%)
Aug 22, 2025, 4:40 PM CET
PCC Rokita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 70.40 | 70.60 | 69.40 | 69.90 | 69.90 | -0.43% | 2,930 |
| Aug 21, 2025 | 71.00 | 71.00 | 69.70 | 70.20 | 70.20 | -3.84% | 7,210 |
| Aug 20, 2025 | 72.60 | 73.80 | 72.60 | 73.00 | 73.00 | 1.11% | 3,006 |
| Aug 19, 2025 | 72.00 | 72.50 | 72.00 | 72.20 | 72.20 | 1.12% | 5,279 |
| Aug 18, 2025 | 71.50 | 72.00 | 70.70 | 71.40 | 71.40 | -0.14% | 2,217 |
| Aug 14, 2025 | 70.40 | 71.80 | 70.40 | 71.50 | 71.50 | 1.56% | 2,130 |
| Aug 13, 2025 | 69.90 | 71.00 | 69.90 | 70.40 | 70.40 | 0.72% | 5,570 |
| Aug 12, 2025 | 69.80 | 70.00 | 69.70 | 69.90 | 69.90 | 0.14% | 797 |
| Aug 11, 2025 | 70.00 | 70.20 | 69.70 | 69.80 | 69.80 | -0.43% | 2,260 |
| Aug 8, 2025 | 69.90 | 70.40 | 69.90 | 70.10 | 70.10 | 0.14% | 1,674 |
| Aug 7, 2025 | 70.00 | 70.50 | 69.80 | 70.00 | 70.00 | 0.14% | 2,923 |
| Aug 6, 2025 | 69.50 | 70.00 | 69.50 | 69.90 | 69.90 | -0.14% | 1,630 |
| Aug 5, 2025 | 70.10 | 70.10 | 69.80 | 70.00 | 70.00 | - | 561 |
| Aug 4, 2025 | 69.70 | 70.20 | 69.20 | 70.00 | 70.00 | 0.43% | 1,947 |
| Aug 1, 2025 | 69.50 | 70.20 | 69.20 | 69.70 | 69.70 | 0.29% | 1,522 |
| Jul 31, 2025 | 69.40 | 69.90 | 69.10 | 69.50 | 69.50 | 0.14% | 1,164 |
| Jul 30, 2025 | 69.50 | 69.50 | 69.10 | 69.40 | 69.40 | -0.14% | 1,290 |
| Jul 29, 2025 | 69.40 | 69.80 | 68.80 | 69.50 | 69.50 | 0.14% | 2,050 |
| Jul 28, 2025 | 69.90 | 70.00 | 69.20 | 69.40 | 69.40 | -0.72% | 1,506 |
| Jul 25, 2025 | 70.20 | 70.50 | 69.50 | 69.90 | 69.90 | -0.71% | 1,820 |
| Jul 24, 2025 | 69.80 | 70.40 | 69.70 | 70.40 | 70.40 | 0.72% | 1,342 |
| Jul 23, 2025 | 70.30 | 70.70 | 69.80 | 69.90 | 69.90 | -0.29% | 2,720 |
| Jul 22, 2025 | 71.00 | 71.10 | 70.00 | 70.10 | 70.10 | -1.41% | 2,503 |
| Jul 21, 2025 | 70.70 | 71.20 | 70.10 | 71.10 | 71.10 | 0.57% | 1,388 |
| Jul 18, 2025 | 71.00 | 71.40 | 70.10 | 70.70 | 70.70 | -0.42% | 2,279 |
| Jul 17, 2025 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | -0.14% | 3,048 |
| Jul 16, 2025 | 71.00 | 71.30 | 70.80 | 71.10 | 71.10 | 0.42% | 2,336 |
| Jul 15, 2025 | 70.20 | 70.90 | 70.20 | 70.80 | 70.80 | 0.85% | 2,388 |
| Jul 14, 2025 | 68.80 | 70.20 | 68.60 | 70.20 | 70.20 | 2.33% | 3,047 |
| Jul 11, 2025 | 68.60 | 68.60 | 68.20 | 68.60 | 68.60 | - | 787 |
| Jul 10, 2025 | 68.80 | 68.90 | 67.90 | 68.60 | 68.60 | -0.44% | 4,289 |
| Jul 9, 2025 | 68.80 | 68.90 | 68.30 | 68.90 | 68.90 | 0.15% | 2,792 |
| Jul 8, 2025 | 68.60 | 68.80 | 68.10 | 68.80 | 68.80 | 0.58% | 3,907 |
| Jul 7, 2025 | 68.80 | 68.90 | 68.20 | 68.40 | 68.40 | 0.59% | 11,096 |
| Jul 4, 2025 | 66.50 | 68.80 | 66.50 | 68.00 | 68.00 | 2.26% | 13,124 |
| Jul 3, 2025 | 66.40 | 66.50 | 66.20 | 66.50 | 66.50 | 0.45% | 10,900 |
| Jul 2, 2025 | 66.30 | 66.40 | 65.80 | 66.20 | 66.20 | - | 5,362 |
| Jul 1, 2025 | 66.20 | 66.50 | 65.80 | 66.20 | 66.20 | 0.15% | 8,512 |
| Jun 30, 2025 | 67.00 | 67.00 | 65.60 | 66.10 | 66.10 | -1.34% | 8,795 |
| Jun 27, 2025 | 67.00 | 67.40 | 66.60 | 67.00 | 67.00 | - | 5,452 |
| Jun 26, 2025 | 67.60 | 67.60 | 66.50 | 67.00 | 67.00 | -0.74% | 9,751 |
| Jun 25, 2025 | 67.70 | 67.70 | 67.40 | 67.50 | 67.50 | - | 3,638 |
| Jun 24, 2025 | 67.80 | 68.00 | 67.50 | 67.50 | 67.50 | -0.44% | 4,299 |
| Jun 23, 2025 | 68.70 | 68.70 | 67.80 | 67.80 | 67.80 | -1.31% | 4,339 |
| Jun 20, 2025 | 68.90 | 68.90 | 68.20 | 68.70 | 68.70 | -0.29% | 3,374 |
| Jun 18, 2025 | 69.40 | 69.40 | 68.40 | 68.90 | 68.90 | -0.72% | 2,764 |
| Jun 17, 2025 | 70.00 | 70.00 | 68.50 | 69.40 | 69.40 | -0.14% | 3,420 |
| Jun 16, 2025 | 69.10 | 70.00 | 68.90 | 69.50 | 69.50 | 0.58% | 1,333 |
| Jun 13, 2025 | 70.50 | 70.50 | 68.00 | 69.10 | 69.10 | -1.99% | 3,231 |
| Jun 12, 2025 | 70.80 | 70.80 | 69.90 | 70.50 | 70.50 | - | 1,634 |