PJP Makrum S.A. (WSE:PJP)
Poland · Delayed Price · Currency is PLN 15.15
+0.15 (1.00%)
Nov 3, 2025, 2:08 PM CET
PJP Makrum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.95 | 15.45 | 14.95 | 15.00 | 15.00 | 0.33% | 999 |
| Oct 30, 2025 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 2.40% | 31 |
| Oct 29, 2025 | 14.95 | 15.00 | 14.60 | 14.60 | 14.60 | -2.34% | 271 |
| Oct 28, 2025 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | - | 941 |
| Oct 27, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 288 |
| Oct 24, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - | 601 |
| Oct 23, 2025 | 15.20 | 15.20 | 14.60 | 15.00 | 15.00 | - | 315 |
| Oct 22, 2025 | 15.45 | 15.45 | 14.60 | 15.00 | 15.00 | 1.69% | 180 |
| Oct 21, 2025 | 14.95 | 15.00 | 14.75 | 14.75 | 14.75 | -1.34% | 116 |
| Oct 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 177 |
| Oct 17, 2025 | 14.95 | 14.95 | 14.75 | 14.95 | 14.95 | 0.34% | 7 |
| Oct 16, 2025 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | - | 132 |
| Oct 15, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 122 |
| Oct 14, 2025 | 14.95 | 14.95 | 14.55 | 14.90 | 14.90 | - | 750 |
| Oct 13, 2025 | 14.60 | 14.95 | 14.60 | 14.90 | 14.90 | -0.67% | 501 |
| Oct 10, 2025 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 9,507 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 192 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 234 |
| Oct 7, 2025 | 15.45 | 15.45 | 15.00 | 15.00 | 15.00 | - | 131 |
| Oct 6, 2025 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | 3.09% | 555 |
| Oct 3, 2025 | 14.70 | 15.00 | 14.50 | 14.55 | 14.55 | -1.02% | 276 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 256 |
| Oct 1, 2025 | 15.05 | 15.05 | 14.50 | 15.00 | 15.00 | - | 208 |
| Sep 30, 2025 | 14.70 | 15.00 | 14.45 | 15.00 | 15.00 | 2.04% | 1,042 |
| Sep 29, 2025 | 14.60 | 14.95 | 14.60 | 14.70 | 14.70 | 0.68% | 736 |
| Sep 26, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -2.01% | 510 |
| Sep 25, 2025 | 15.45 | 15.45 | 14.50 | 14.90 | 14.90 | -0.67% | 240 |
| Sep 24, 2025 | 14.95 | 15.00 | 14.50 | 15.00 | 15.00 | 0.33% | 210 |
| Sep 23, 2025 | 14.95 | 14.95 | 14.35 | 14.95 | 14.95 | - | 693 |
| Sep 22, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | 0.34% | 103 |
| Sep 19, 2025 | 14.90 | 14.90 | 14.60 | 14.90 | 14.90 | - | 386 |
| Sep 18, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.05% | 47 |
| Sep 17, 2025 | 15.50 | 15.50 | 14.60 | 14.60 | 14.60 | -2.99% | 935 |
| Sep 16, 2025 | 15.50 | 15.50 | 14.65 | 15.05 | 15.05 | 0.33% | 265 |
| Sep 15, 2025 | 15.60 | 15.60 | 14.55 | 15.00 | 15.00 | -0.33% | 1,319 |
| Sep 12, 2025 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 1.35% | 6 |
| Sep 11, 2025 | 15.75 | 15.75 | 14.70 | 14.85 | 14.85 | -0.34% | 467 |
| Sep 10, 2025 | 14.55 | 14.90 | 14.55 | 14.90 | 14.90 | 2.05% | 951 |
| Sep 9, 2025 | 15.70 | 15.70 | 14.55 | 14.60 | 14.60 | -5.81% | 4,377 |
| Sep 8, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -0.32% | 299 |
| Sep 5, 2025 | 15.00 | 15.55 | 15.00 | 15.55 | 15.55 | 3.67% | 284 |
| Sep 4, 2025 | 15.60 | 15.80 | 15.00 | 15.00 | 15.00 | -3.85% | 78 |
| Sep 3, 2025 | 15.60 | 15.60 | 14.95 | 15.60 | 15.60 | - | 234 |
| Sep 2, 2025 | 15.80 | 15.80 | 14.90 | 15.60 | 15.60 | -1.27% | 2,482 |
| Sep 1, 2025 | 15.90 | 15.90 | 14.70 | 15.80 | 15.80 | 5.33% | 181 |
| Aug 29, 2025 | 15.90 | 15.90 | 14.55 | 15.00 | 15.00 | -5.66% | 4,636 |
| Aug 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 10 |
| Aug 27, 2025 | 15.90 | 15.90 | 15.00 | 15.90 | 15.90 | 3.92% | 1,092 |
| Aug 26, 2025 | 14.55 | 15.30 | 14.55 | 15.30 | 15.30 | 5.15% | 150 |
| Aug 25, 2025 | 15.90 | 15.90 | 14.55 | 14.55 | 14.55 | -3.00% | 3,057 |