PCC Rokita SA (WSE:PCR)
Poland · Delayed Price · Currency is PLN 62.30
-1.30 (-2.04%)
Nov 10, 2026, 4:59 PM CET
PCC Rokita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 62.60 | 63.40 | 62.00 | 62.30 | 62.30 | -2.04% | 6,073 |
| Nov 9, 2026 | 63.20 | 64.50 | 63.20 | 63.60 | 63.60 | 0.63% | 1,991 |
| Nov 6, 2026 | 63.40 | 64.00 | 62.80 | 63.20 | 63.20 | -0.32% | 3,169 |
| Nov 5, 2026 | 64.10 | 64.60 | 63.20 | 63.40 | 63.40 | -0.94% | 1,998 |
| Nov 4, 2026 | 62.40 | 64.00 | 62.30 | 64.00 | 64.00 | 2.73% | 2,899 |
| Nov 3, 2026 | 62.40 | 62.90 | 61.70 | 62.30 | 62.30 | -0.16% | 5,064 |
| Nov 2, 2026 | 62.30 | 63.40 | 62.10 | 62.40 | 62.40 | 0.16% | 3,499 |
| Oct 30, 2026 | 64.00 | 64.00 | 62.30 | 62.30 | 62.30 | -2.66% | 2,410 |
| Oct 29, 2026 | 64.60 | 64.60 | 63.20 | 64.00 | 64.00 | 0.31% | 2,509 |
| Oct 28, 2026 | 64.60 | 64.80 | 63.80 | 63.80 | 63.80 | -1.24% | 1,614 |
| Oct 27, 2026 | 63.20 | 64.70 | 63.00 | 64.60 | 64.60 | 2.38% | 2,180 |
| Oct 26, 2026 | 62.00 | 63.10 | 61.70 | 63.10 | 63.10 | 1.77% | 33,867 |
| Oct 23, 2026 | 63.10 | 63.10 | 61.70 | 62.00 | 62.00 | -1.43% | 8,736 |
| Oct 22, 2026 | 62.90 | 63.30 | 62.60 | 62.90 | 62.90 | - | 6,208 |
| Oct 21, 2026 | 62.90 | 63.40 | 62.70 | 62.90 | 62.90 | 0.16% | 6,995 |
| Oct 20, 2026 | 63.10 | 63.70 | 62.70 | 62.80 | 62.80 | -0.63% | 4,620 |
| Oct 19, 2026 | 64.10 | 64.50 | 63.10 | 63.20 | 63.20 | -0.94% | 8,412 |
| Oct 16, 2026 | 64.60 | 65.90 | 63.80 | 63.80 | 63.80 | -1.09% | 8,301 |
| Oct 15, 2026 | 64.60 | 64.80 | 64.20 | 64.50 | 64.50 | -0.15% | 3,679 |
| Oct 14, 2026 | 65.70 | 66.30 | 64.10 | 64.60 | 64.60 | -1.52% | 10,406 |
| Oct 13, 2026 | 65.90 | 66.50 | 65.60 | 65.60 | 65.60 | -1.50% | 2,242 |
| Oct 12, 2026 | 67.10 | 67.20 | 66.00 | 66.60 | 66.60 | -0.75% | 2,008 |
| Oct 9, 2026 | 66.90 | 67.10 | 66.60 | 67.10 | 67.10 | 0.30% | 3,592 |
| Oct 8, 2026 | 65.60 | 67.50 | 65.60 | 66.90 | 66.90 | 1.98% | 3,568 |
| Oct 7, 2026 | 65.70 | 66.60 | 65.30 | 65.60 | 65.60 | 0.46% | 2,801 |
| Oct 6, 2026 | 65.00 | 65.40 | 64.80 | 65.30 | 65.30 | 0.46% | 2,504 |
| Oct 5, 2026 | 66.30 | 66.40 | 64.80 | 65.00 | 65.00 | -0.76% | 2,871 |
| Oct 2, 2026 | 65.00 | 65.50 | 64.90 | 65.50 | 65.50 | 0.77% | 1,722 |
| Oct 1, 2026 | 67.20 | 67.20 | 64.90 | 65.00 | 65.00 | -0.15% | 3,868 |
| Sep 30, 2026 | 65.70 | 66.70 | 64.90 | 65.10 | 65.10 | -0.91% | 12,599 |
| Sep 29, 2026 | 65.50 | 65.70 | 65.00 | 65.70 | 65.70 | - | 4,805 |
| Sep 28, 2026 | 66.40 | 66.90 | 65.20 | 65.70 | 65.70 | -1.79% | 2,430 |
| Sep 25, 2026 | 67.00 | 67.00 | 66.20 | 66.90 | 66.90 | -0.15% | 1,521 |
| Sep 24, 2026 | 67.00 | 67.40 | 66.50 | 67.00 | 67.00 | -0.59% | 3,090 |
| Sep 23, 2026 | 66.80 | 67.80 | 66.80 | 67.40 | 67.40 | 0.45% | 3,743 |
| Sep 22, 2026 | 67.20 | 67.30 | 66.60 | 67.10 | 67.10 | -0.15% | 3,598 |
| Sep 21, 2026 | 66.90 | 67.30 | 66.00 | 67.20 | 67.20 | 0.30% | 7,410 |
| Sep 18, 2026 | 64.70 | 67.00 | 64.60 | 67.00 | 67.00 | 4.04% | 20,080 |
| Sep 17, 2026 | 65.00 | 65.00 | 64.20 | 64.40 | 64.40 | -0.92% | 4,556 |
| Sep 16, 2026 | 64.70 | 65.00 | 64.30 | 65.00 | 65.00 | 1.09% | 4,064 |
| Sep 15, 2026 | 65.40 | 65.50 | 64.00 | 64.30 | 64.30 | -1.08% | 5,653 |
| Sep 14, 2026 | 65.30 | 65.40 | 64.60 | 65.00 | 65.00 | 0.78% | 3,896 |
| Sep 11, 2026 | 66.50 | 66.50 | 64.50 | 64.50 | 64.50 | -3.01% | 5,823 |
| Sep 10, 2026 | 66.10 | 67.20 | 65.70 | 66.50 | 66.50 | -0.45% | 7,695 |
| Sep 9, 2026 | 66.00 | 67.00 | 65.60 | 66.80 | 66.80 | 1.21% | 4,539 |
| Sep 8, 2026 | 65.00 | 66.00 | 63.50 | 66.00 | 66.00 | 1.54% | 8,360 |
| Sep 7, 2026 | 64.90 | 66.00 | 64.60 | 65.00 | 65.00 | 0.31% | 7,978 |
| Sep 4, 2026 | 64.50 | 65.00 | 64.00 | 64.80 | 64.80 | 0.47% | 8,844 |
| Sep 3, 2026 | 66.00 | 66.00 | 64.20 | 64.50 | 64.50 | -2.27% | 21,214 |
| Sep 2, 2026 | 65.90 | 66.30 | 65.60 | 66.00 | 66.00 | 0.15% | 4,328 |