PCC Rokita SA (WSE:PCR)
Poland · Delayed Price · Currency is PLN 69.20
+0.50 (0.73%)
Jul 31, 2026, 5:00 PM CET
PCC Rokita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 71.80 | 71.80 | 69.20 | 69.70 | 69.70 | -2.92% | 12,309 |
| Jul 21, 2026 | 69.40 | 71.80 | 67.00 | 71.80 | 71.80 | 3.31% | 87,717 |
| Jul 20, 2026 | 64.30 | 69.50 | 63.70 | 69.50 | 69.50 | 8.26% | 48,789 |
| Jul 17, 2026 | 65.60 | 65.60 | 63.70 | 64.20 | 64.20 | -2.13% | 5,244 |
| Jul 16, 2026 | 64.70 | 65.70 | 64.00 | 65.60 | 65.60 | 2.50% | 7,504 |
| Jul 15, 2026 | 65.10 | 65.60 | 64.00 | 64.00 | 64.00 | -1.39% | 4,249 |
| Jul 14, 2026 | 64.40 | 67.10 | 64.10 | 64.90 | 64.90 | 1.25% | 16,470 |
| Jul 13, 2026 | 64.00 | 64.50 | 63.00 | 64.10 | 64.10 | 0.16% | 8,695 |
| Jul 10, 2026 | 63.70 | 64.80 | 63.60 | 64.00 | 64.00 | 1.59% | 15,499 |
| Jul 9, 2026 | 62.20 | 64.10 | 62.20 | 63.00 | 63.00 | 3.28% | 21,996 |
| Jul 8, 2026 | 61.00 | 62.80 | 60.90 | 61.00 | 61.00 | 0.49% | 21,940 |
| Jul 7, 2026 | 60.80 | 61.10 | 60.50 | 60.70 | 60.70 | -0.16% | 11,203 |
| Jul 6, 2026 | 61.30 | 62.00 | 59.70 | 60.80 | 60.80 | -0.82% | 20,850 |
| Jul 3, 2026 | 61.90 | 62.40 | 60.90 | 61.30 | 61.30 | 0.49% | 13,189 |
| Jul 2, 2026 | 59.40 | 61.00 | 58.40 | 61.00 | 61.00 | -4.69% | 83,846 |
| Jul 1, 2026 | 63.80 | 64.00 | 63.60 | 64.00 | 64.00 | 0.16% | 1,096 |
| Jun 30, 2026 | 63.70 | 64.40 | 63.40 | 63.90 | 63.90 | 0.31% | 3,367 |
| Jun 29, 2026 | 64.00 | 64.10 | 63.40 | 63.70 | 63.70 | -0.47% | 3,982 |
| Jun 26, 2026 | 63.80 | 64.00 | 63.40 | 64.00 | 64.00 | 0.31% | 1,263 |
| Jun 25, 2026 | 63.00 | 64.10 | 63.00 | 63.80 | 63.80 | 1.11% | 6,485 |
| Jun 24, 2026 | 67.60 | 67.90 | 62.00 | 63.10 | 63.10 | -6.66% | 56,091 |
| Jun 23, 2026 | 68.00 | 68.20 | 67.60 | 67.60 | 67.60 | -0.73% | 1,331 |
| Jun 22, 2026 | 68.70 | 69.00 | 68.10 | 68.10 | 68.10 | -0.58% | 2,110 |
| Jun 19, 2026 | 67.20 | 68.50 | 67.20 | 68.50 | 68.50 | 1.33% | 4,863 |
| Jun 18, 2026 | 67.60 | 68.30 | 66.90 | 67.60 | 67.60 | 1.35% | 3,368 |
| Jun 17, 2026 | 66.70 | 67.50 | 66.40 | 66.70 | 66.70 | 0.60% | 3,373 |
| Jun 16, 2026 | 66.00 | 66.80 | 66.00 | 66.30 | 66.30 | 0.15% | 2,259 |
| Jun 15, 2026 | 67.00 | 67.00 | 66.00 | 66.20 | 66.20 | -1.19% | 3,496 |
| Jun 12, 2026 | 67.40 | 67.40 | 66.60 | 67.00 | 67.00 | -0.15% | 1,419 |
| Jun 11, 2026 | 67.80 | 67.80 | 66.90 | 67.10 | 67.10 | -0.89% | 1,474 |
| Jun 10, 2026 | 67.20 | 67.80 | 67.00 | 67.70 | 67.70 | 0.59% | 1,587 |
| Jun 9, 2026 | 68.40 | 68.40 | 67.10 | 67.30 | 67.30 | -1.03% | 2,949 |
| Jun 8, 2026 | 67.50 | 68.80 | 67.40 | 68.00 | 68.00 | 0.44% | 1,558 |
| Jun 5, 2026 | 68.80 | 69.10 | 67.50 | 67.70 | 67.70 | -1.88% | 10,687 |
| Jun 3, 2026 | 69.00 | 69.10 | 68.30 | 69.00 | 69.00 | - | 1,438 |
| Jun 2, 2026 | 68.60 | 69.10 | 68.40 | 69.00 | 69.00 | 0.58% | 2,539 |
| Jun 1, 2026 | 69.00 | 69.30 | 68.60 | 68.60 | 68.60 | -1.01% | 2,681 |
| 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 |