PCC Exol S.A. (WSE:PCX)
Poland · Delayed Price · Currency is PLN 2.100
+0.040 (1.94%)
Jul 24, 2026, 4:49 PM CET
PCC Exol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.05 | 2.10 | 2.00 | 2.10 | 2.10 | 1.94% | 59,446 |
| Jul 23, 2026 | 1.94 | 2.10 | 1.92 | 2.06 | 2.06 | 7.29% | 158,886 |
| Jul 22, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 11,326 |
| Jul 21, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 17,090 |
| Jul 20, 2026 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | 0.78% | 22,943 |
| Jul 17, 2026 | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | -2.30% | 13,209 |
| Jul 16, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 1.03% | 16,024 |
| Jul 15, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.57% | 34,792 |
| Jul 14, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 6,855 |
| Jul 13, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 9,385 |
| Jul 10, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.26% | 8,257 |
| Jul 9, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 0.79% | 20,986 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | - | 13,266 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 23,385 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 0.26% | 33,826 |
| Jul 3, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -0.26% | 30,373 |
| Jul 2, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 23,306 |
| Jul 1, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 6,807 |
| Jun 30, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 9,402 |
| Jun 29, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 14,710 |
| Jun 26, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.26% | 24,460 |
| Jun 25, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 28,990 |
| Jun 24, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 18,758 |
| Jun 23, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 11,595 |
| Jun 22, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.79% | 16,634 |
| Jun 19, 2026 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 24,530 |
| Jun 18, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 18,763 |
| Jun 17, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 67,754 |
| Jun 16, 2026 | 1.96 | 1.97 | 1.92 | 1.92 | 1.92 | -2.04% | 23,192 |
| Jun 15, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | - | 26,970 |
| Jun 12, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 16,822 |
| Jun 11, 2026 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | 1.83% | 21,587 |
| Jun 10, 2026 | 1.96 | 1.97 | 1.89 | 1.92 | 1.92 | -1.79% | 74,873 |
| Jun 9, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | 0.52% | 24,661 |
| Jun 8, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.02% | 37,553 |
| Jun 5, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.26% | 13,859 |
| Jun 3, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -1.51% | 31,671 |
| Jun 2, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -0.25% | 3,722 |
| Jun 1, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 13,218 |
| May 29, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | 0.25% | 42,621 |
| May 28, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | -0.25% | 22,098 |
| May 27, 2026 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 45,905 |
| May 26, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 19,252 |
| May 25, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.25% | 10,989 |
| May 22, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 0.25% | 9,091 |
| May 21, 2026 | 2.00 | 2.02 | 1.95 | 1.98 | 1.98 | -1.98% | 54,680 |
| May 20, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | - | 7,802 |
| May 19, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 2.28% | 32,009 |
| May 18, 2026 | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | -1.00% | 21,069 |
| May 15, 2026 | 2.01 | 2.02 | 1.97 | 2.00 | 2.00 | -0.25% | 87,391 |