PCC Rokita SA (WSE:PCR)
Poland · Delayed Price · Currency is PLN 65.10
-0.60 (-0.91%)
Sep 30, 2026, 5:00 PM CET
PCC Rokita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 65.70 | 66.70 | 65.40 | 66.00 | - | 0.46% | 1,586 |
| 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 |
| Sep 1, 2026 | 66.50 | 67.00 | 65.20 | 65.90 | 65.90 | -1.64% | 8,472 |
| Aug 31, 2026 | 66.60 | 68.30 | 65.80 | 67.00 | 67.00 | 1.21% | 6,942 |
| Aug 28, 2026 | 66.60 | 67.20 | 66.00 | 66.20 | 66.20 | -1.34% | 5,364 |
| Aug 27, 2026 | 66.40 | 68.50 | 66.10 | 67.10 | 67.10 | 1.36% | 14,109 |
| Aug 26, 2026 | 66.60 | 67.20 | 65.90 | 66.20 | 66.20 | -0.45% | 9,185 |
| Aug 25, 2026 | 67.30 | 67.80 | 66.20 | 66.50 | 66.50 | -1.19% | 9,309 |
| Aug 24, 2026 | 68.80 | 68.90 | 67.30 | 67.30 | 67.30 | -1.32% | 8,219 |
| Aug 21, 2026 | 69.40 | 69.40 | 67.70 | 68.20 | 68.20 | 0.29% | 9,476 |
| Aug 20, 2026 | 71.00 | 72.10 | 67.60 | 68.00 | 68.00 | 3.19% | 68,254 |
| Aug 19, 2026 | 67.20 | 67.20 | 65.80 | 65.90 | 65.90 | -1.05% | 3,466 |
| Aug 18, 2026 | 66.90 | 67.40 | 66.30 | 66.60 | 66.60 | -0.45% | 4,497 |
| Aug 17, 2026 | 67.10 | 67.10 | 66.40 | 66.90 | 66.90 | -0.45% | 4,554 |
| Aug 14, 2026 | 67.40 | 67.40 | 66.80 | 67.20 | 67.20 | 0.30% | 2,332 |
| Aug 13, 2026 | 67.70 | 67.70 | 66.80 | 67.00 | 67.00 | -0.30% | 2,868 |
| Aug 12, 2026 | 67.00 | 68.00 | 66.80 | 67.20 | 67.20 | 0.45% | 5,641 |
| Aug 11, 2026 | 66.60 | 67.50 | 66.00 | 66.90 | 66.90 | 1.36% | 9,475 |
| Aug 10, 2026 | 66.00 | 66.90 | 65.70 | 66.00 | 66.00 | -1.35% | 9,867 |
| Aug 7, 2026 | 66.40 | 67.20 | 66.20 | 66.90 | 66.90 | 0.75% | 2,427 |
| Aug 6, 2026 | 67.70 | 68.00 | 66.40 | 66.40 | 66.40 | -1.34% | 6,310 |
| Aug 5, 2026 | 68.50 | 69.40 | 67.10 | 67.30 | 67.30 | -1.90% | 5,441 |
| Aug 4, 2026 | 69.50 | 70.90 | 68.40 | 68.60 | 68.60 | -0.72% | 9,252 |
| Aug 3, 2026 | 69.50 | 69.70 | 68.60 | 69.10 | 69.10 | -0.14% | 2,969 |
| Jul 31, 2026 | 68.90 | 70.00 | 68.40 | 69.20 | 69.20 | 0.73% | 9,027 |
| Jul 30, 2026 | 69.40 | 69.40 | 68.00 | 68.70 | 68.70 | -0.43% | 5,711 |
| Jul 29, 2026 | 67.00 | 69.80 | 66.90 | 69.00 | 69.00 | 2.22% | 7,236 |
| Jul 28, 2026 | 66.50 | 68.30 | 66.50 | 67.50 | 67.50 | 1.50% | 17,474 |
| Jul 27, 2026 | 67.60 | 67.60 | 66.50 | 66.50 | 66.50 | -1.63% | 6,896 |
| Jul 24, 2026 | 68.10 | 68.90 | 67.60 | 67.60 | 67.60 | -2.17% | 3,450 |
| Jul 23, 2026 | 69.30 | 70.00 | 67.10 | 69.10 | 69.10 | -0.86% | 15,579 |