PCC Rokita SA (WSE:PCR)
Poland · Delayed Price · Currency is PLN 69.20
-0.10 (-0.14%)
Jun 1, 2026, 9:57 AM CET
PCC Rokita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 69.30 | 69.30 | 68.80 | 69.30 | 69.30 | 0.14% | 3,549 |
| May 28, 2026 | 68.90 | 69.20 | 68.60 | 69.20 | 69.20 | 0.44% | 2,033 |
| May 27, 2026 | 69.30 | 69.30 | 68.70 | 68.90 | 68.90 | -0.58% | 2,093 |
| May 26, 2026 | 69.30 | 69.60 | 69.00 | 69.30 | 69.30 | -0.43% | 2,608 |
| May 25, 2026 | 69.20 | 69.60 | 68.70 | 69.60 | 69.60 | -0.14% | 1,479 |
| May 22, 2026 | 69.50 | 70.00 | 68.60 | 69.70 | 69.70 | -0.43% | 3,101 |
| May 21, 2026 | 69.90 | 70.10 | 68.20 | 70.00 | 70.00 | -1.27% | 16,620 |
| May 20, 2026 | 71.00 | 71.00 | 69.90 | 70.90 | 70.90 | 0.57% | 3,398 |
| May 19, 2026 | 69.40 | 72.80 | 68.80 | 70.50 | 70.50 | 1.44% | 8,313 |
| May 18, 2026 | 68.20 | 69.50 | 68.20 | 69.50 | 69.50 | 1.91% | 3,717 |
| May 15, 2026 | 67.20 | 68.40 | 67.00 | 68.20 | 68.20 | 1.19% | 2,833 |
| May 14, 2026 | 67.50 | 68.30 | 67.20 | 67.40 | 67.40 | -0.74% | 1,424 |
| May 13, 2026 | 68.00 | 68.40 | 67.80 | 67.90 | 67.90 | -0.73% | 816 |
| May 12, 2026 | 68.90 | 69.20 | 68.00 | 68.40 | 68.40 | -0.87% | 3,305 |
| May 11, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -0.72% | 2,665 |
| May 8, 2026 | 69.00 | 69.50 | 68.10 | 69.50 | 69.50 | 0.72% | 2,753 |
| May 7, 2026 | 68.50 | 69.20 | 68.20 | 69.00 | 69.00 | -0.29% | 1,082 |
| May 6, 2026 | 69.60 | 69.80 | 68.50 | 69.20 | 69.20 | -0.57% | 2,545 |
| May 5, 2026 | 69.40 | 70.00 | 69.10 | 69.60 | 69.60 | -0.57% | 2,136 |
| May 4, 2026 | 70.40 | 71.00 | 69.40 | 70.00 | 70.00 | -0.57% | 3,370 |
| Apr 30, 2026 | 69.30 | 71.20 | 68.50 | 70.40 | 70.40 | 1.88% | 6,971 |
| Apr 29, 2026 | 68.50 | 69.10 | 67.40 | 69.10 | 69.10 | 0.88% | 48,653 |
| Apr 28, 2026 | 67.30 | 68.50 | 66.90 | 68.50 | 68.50 | 1.78% | 2,862 |
| Apr 27, 2026 | 66.30 | 67.50 | 66.20 | 67.30 | 67.30 | 0.60% | 2,014 |
| Apr 24, 2026 | 66.40 | 67.00 | 65.90 | 66.90 | 66.90 | 1.16% | 1,932 |
| Apr 23, 2026 | 68.00 | 68.90 | 67.90 | 68.80 | 66.13 | 1.62% | 4,123 |
| Apr 22, 2026 | 67.50 | 68.50 | 67.50 | 67.70 | 65.07 | 0.15% | 2,930 |
| Apr 21, 2026 | 66.50 | 68.00 | 66.50 | 67.60 | 64.98 | 1.65% | 4,971 |
| Apr 20, 2026 | 67.50 | 68.20 | 66.20 | 66.50 | 63.92 | -1.48% | 2,602 |
| Apr 17, 2026 | 67.40 | 68.30 | 67.40 | 67.50 | 64.88 | 0.15% | 419 |
| Apr 16, 2026 | 68.50 | 68.50 | 67.40 | 67.40 | 64.78 | -0.74% | 898 |
| Apr 15, 2026 | 68.10 | 68.60 | 67.60 | 67.90 | 65.27 | -0.29% | 1,182 |
| Apr 14, 2026 | 67.90 | 68.60 | 66.70 | 68.10 | 65.46 | 1.34% | 2,774 |
| Apr 13, 2026 | 68.30 | 68.30 | 67.00 | 67.20 | 64.59 | -1.75% | 1,898 |
| Apr 10, 2026 | 68.50 | 68.50 | 67.10 | 68.40 | 65.75 | 0.29% | 1,178 |
| Apr 9, 2026 | 69.00 | 69.30 | 68.20 | 68.20 | 65.55 | -1.87% | 822 |
| Apr 8, 2026 | 68.60 | 70.00 | 68.60 | 69.50 | 66.80 | 1.31% | 1,907 |
| Apr 7, 2026 | 68.60 | 69.20 | 68.50 | 68.60 | 65.94 | 0.15% | 3,624 |
| Apr 2, 2026 | 67.00 | 69.10 | 66.30 | 68.50 | 65.84 | 2.24% | 34,371 |
| Apr 1, 2026 | 66.00 | 67.40 | 66.00 | 67.00 | 64.40 | 1.52% | 4,269 |
| Mar 31, 2026 | 65.40 | 67.30 | 65.10 | 66.00 | 63.44 | 1.23% | 58,003 |
| Mar 30, 2026 | 63.70 | 65.50 | 63.00 | 65.20 | 62.67 | 2.35% | 82,163 |
| Mar 27, 2026 | 64.40 | 65.00 | 63.00 | 63.70 | 61.23 | -1.55% | 1,589 |
| Mar 26, 2026 | 65.00 | 65.60 | 64.60 | 64.70 | 62.19 | -0.46% | 1,674 |
| Mar 25, 2026 | 64.00 | 66.90 | 63.50 | 65.00 | 62.48 | 2.52% | 5,688 |
| Mar 24, 2026 | 62.90 | 64.00 | 62.00 | 63.40 | 60.94 | 0.96% | 3,043 |
| Mar 23, 2026 | 64.00 | 64.70 | 61.90 | 62.80 | 60.36 | -3.38% | 8,337 |
| Mar 20, 2026 | 66.70 | 67.20 | 64.10 | 65.00 | 62.48 | -6.74% | 18,235 |
| Mar 19, 2026 | 70.00 | 70.30 | 69.40 | 69.70 | 67.00 | -0.43% | 881 |
| Mar 18, 2026 | 69.80 | 70.70 | 69.60 | 70.00 | 67.28 | 0.29% | 4,438 |