Polenergia S.A. (WSE:PEP)
Poland · Delayed Price · Currency is PLN 60.00
+0.60 (1.01%)
Aug 7, 2025, 5:00 PM CET
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | 1.01% | 5,189 |
| Aug 6, 2025 | 59.60 | 59.80 | 58.80 | 59.40 | 59.40 | 0.34% | 1,381 |
| Aug 5, 2025 | 59.20 | 59.80 | 58.80 | 59.20 | 59.20 | -1.00% | 3,573 |
| Aug 4, 2025 | 60.00 | 60.00 | 59.00 | 59.80 | 59.80 | 0.34% | 2,106 |
| Aug 1, 2025 | 60.80 | 60.80 | 59.00 | 59.60 | 59.60 | -1.00% | 1,678 |
| Jul 31, 2025 | 59.60 | 60.80 | 59.60 | 60.20 | 60.20 | -1.31% | 1,592 |
| Jul 30, 2025 | 61.00 | 61.00 | 60.20 | 61.00 | 61.00 | 0.99% | 1,178 |
| Jul 29, 2025 | 60.40 | 61.20 | 59.40 | 60.40 | 60.40 | - | 1,295 |
| Jul 28, 2025 | 59.20 | 60.40 | 59.00 | 60.40 | 60.40 | 2.37% | 7,558 |
| Jul 25, 2025 | 58.80 | 59.20 | 58.60 | 59.00 | 59.00 | - | 1,985 |
| Jul 24, 2025 | 59.40 | 59.40 | 58.80 | 59.00 | 59.00 | -0.34% | 1,802 |
| Jul 23, 2025 | 59.20 | 59.60 | 58.60 | 59.20 | 59.20 | - | 3,534 |
| Jul 22, 2025 | 59.40 | 59.60 | 59.00 | 59.20 | 59.20 | -0.34% | 4,287 |
| Jul 21, 2025 | 59.40 | 60.00 | 59.40 | 59.40 | 59.40 | -0.34% | 10,294 |
| Jul 18, 2025 | 59.80 | 60.00 | 59.20 | 59.60 | 59.60 | - | 2,593 |
| Jul 17, 2025 | 59.80 | 60.00 | 59.20 | 59.60 | 59.60 | -0.67% | 3,236 |
| Jul 16, 2025 | 60.00 | 60.40 | 59.80 | 60.00 | 60.00 | 0.33% | 1,071 |
| Jul 15, 2025 | 59.80 | 60.20 | 59.40 | 59.80 | 59.80 | - | 3,476 |
| Jul 14, 2025 | 60.20 | 60.80 | 59.80 | 59.80 | 59.80 | 0.34% | 1,857 |
| Jul 11, 2025 | 60.60 | 60.80 | 59.60 | 59.60 | 59.60 | -0.67% | 907 |
| Jul 10, 2025 | 60.80 | 61.00 | 59.60 | 60.00 | 60.00 | -0.33% | 2,857 |
| Jul 9, 2025 | 58.80 | 62.60 | 58.80 | 60.20 | 60.20 | 2.38% | 4,389 |
| Jul 8, 2025 | 59.60 | 60.60 | 58.80 | 58.80 | 58.80 | -1.34% | 2,827 |
| Jul 7, 2025 | 60.80 | 60.80 | 59.60 | 59.60 | 59.60 | -1.00% | 2,716 |
| Jul 4, 2025 | 59.80 | 60.80 | 59.80 | 60.20 | 60.20 | 0.67% | 2,450 |
| Jul 3, 2025 | 60.00 | 60.20 | 59.40 | 59.80 | 59.80 | 0.67% | 3,404 |
| Jul 2, 2025 | 60.20 | 60.40 | 59.40 | 59.40 | 59.40 | - | 2,857 |
| Jul 1, 2025 | 60.80 | 60.80 | 59.00 | 59.40 | 59.40 | -1.98% | 12,574 |
| Jun 30, 2025 | 60.20 | 60.80 | 59.80 | 60.60 | 60.60 | 0.66% | 2,864 |
| Jun 27, 2025 | 60.80 | 60.80 | 60.20 | 60.20 | 60.20 | - | 9,647 |
| Jun 26, 2025 | 60.00 | 60.80 | 59.80 | 60.20 | 60.20 | 0.33% | 7,841 |
| Jun 25, 2025 | 59.60 | 61.00 | 59.20 | 60.00 | 60.00 | 1.35% | 6,735 |
| Jun 24, 2025 | 61.00 | 61.00 | 59.20 | 59.20 | 59.20 | - | 8,666 |
| Jun 23, 2025 | 63.20 | 64.60 | 59.20 | 59.20 | 59.20 | -6.03% | 9,151 |
| Jun 20, 2025 | 65.00 | 65.80 | 62.00 | 63.00 | 63.00 | -3.08% | 7,591 |
| Jun 18, 2025 | 65.80 | 66.60 | 64.80 | 65.00 | 65.00 | - | 4,317 |
| Jun 17, 2025 | 66.80 | 66.80 | 64.40 | 65.00 | 65.00 | -2.69% | 3,624 |
| Jun 16, 2025 | 65.60 | 67.80 | 65.60 | 66.80 | 66.80 | 1.83% | 3,337 |
| Jun 13, 2025 | 68.40 | 68.40 | 64.40 | 65.60 | 65.60 | -2.96% | 3,325 |
| Jun 12, 2025 | 67.40 | 68.00 | 66.80 | 67.60 | 67.60 | 0.90% | 956 |
| Jun 11, 2025 | 67.00 | 67.80 | 66.60 | 67.00 | 67.00 | 0.30% | 1,520 |
| Jun 10, 2025 | 68.00 | 68.00 | 65.40 | 66.80 | 66.80 | -0.30% | 5,178 |
| Jun 9, 2025 | 68.00 | 68.00 | 66.80 | 67.00 | 67.00 | -0.89% | 1,413 |
| Jun 6, 2025 | 68.00 | 68.40 | 66.60 | 67.60 | 67.60 | -0.59% | 2,286 |
| Jun 5, 2025 | 69.80 | 69.80 | 68.00 | 68.00 | 68.00 | -2.58% | 4,610 |
| Jun 4, 2025 | 68.20 | 69.80 | 68.20 | 69.80 | 69.80 | 1.75% | 819 |
| Jun 3, 2025 | 69.40 | 69.40 | 68.20 | 68.60 | 68.60 | - | 2,734 |
| Jun 2, 2025 | 69.40 | 70.40 | 68.20 | 68.60 | 68.60 | -0.87% | 1,307 |
| May 30, 2025 | 70.80 | 70.80 | 68.40 | 69.20 | 69.20 | -2.26% | 5,193 |
| May 29, 2025 | 68.40 | 71.00 | 68.00 | 70.80 | 70.80 | 4.12% | 5,611 |