PJP Makrum S.A. (WSE:PJP)
Poland · Delayed Price · Currency is PLN 19.25
+0.20 (1.05%)
At close: Jan 27, 2026
PJP Makrum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 19.05 | 19.25 | 19.05 | 19.25 | 19.25 | 1.05% | 163 |
| Jan 26, 2026 | 18.90 | 19.30 | 18.90 | 19.05 | 19.05 | 0.79% | 1,098 |
| Jan 23, 2026 | 19.20 | 19.20 | 18.10 | 18.90 | 18.90 | -1.56% | 1,643 |
| Jan 22, 2026 | 19.80 | 19.80 | 19.00 | 19.20 | 19.20 | - | 958 |
| Jan 21, 2026 | 19.50 | 19.80 | 19.10 | 19.20 | 19.20 | -3.03% | 551 |
| Jan 20, 2026 | 18.60 | 19.80 | 18.60 | 19.80 | 19.80 | 6.45% | 4,170 |
| Jan 19, 2026 | 17.90 | 18.60 | 17.90 | 18.60 | 18.60 | 3.91% | 2,379 |
| Jan 16, 2026 | 17.35 | 17.90 | 17.35 | 17.90 | 17.90 | 3.17% | 2,901 |
| Jan 15, 2026 | 17.60 | 17.60 | 17.10 | 17.35 | 17.35 | -0.57% | 332 |
| Jan 14, 2026 | 17.45 | 17.60 | 17.05 | 17.45 | 17.45 | - | 1,650 |
| Jan 13, 2026 | 17.45 | 17.45 | 17.20 | 17.45 | 17.45 | - | 495 |
| Jan 12, 2026 | 17.20 | 17.50 | 16.75 | 17.45 | 17.45 | 1.45% | 4,704 |
| Jan 9, 2026 | 17.30 | 17.30 | 16.85 | 17.20 | 17.20 | 0.29% | 347 |
| Jan 8, 2026 | 17.25 | 17.50 | 16.70 | 17.15 | 17.15 | - | 746 |
| Jan 7, 2026 | 16.40 | 18.00 | 16.40 | 17.15 | 17.15 | 6.52% | 3,999 |
| Jan 5, 2026 | 15.95 | 16.15 | 15.80 | 16.10 | 16.10 | 0.63% | 2,437 |
| Jan 2, 2026 | 15.05 | 16.00 | 14.60 | 16.00 | 16.00 | 9.59% | 4,938 |
| Dec 30, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 0.34% | 674 |
| Dec 29, 2025 | 13.90 | 14.65 | 13.90 | 14.55 | 14.55 | 0.34% | 1,650 |
| Dec 23, 2025 | 14.40 | 14.70 | 14.30 | 14.50 | 14.50 | 0.69% | 2,502 |
| Dec 22, 2025 | 14.40 | 14.40 | 13.85 | 14.40 | 14.40 | 3.60% | 3,343 |
| Dec 19, 2025 | 13.85 | 14.15 | 13.85 | 13.90 | 13.90 | -1.07% | 398 |
| Dec 18, 2025 | 13.60 | 14.95 | 13.60 | 14.05 | 14.05 | 3.31% | 3,629 |
| Dec 17, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | - | 780 |
| Dec 16, 2025 | 13.80 | 13.80 | 13.25 | 13.60 | 13.60 | 0.37% | 1,657 |
| Dec 15, 2025 | 14.15 | 14.15 | 13.00 | 13.55 | 13.55 | -4.58% | 9,232 |
| Dec 12, 2025 | 15.30 | 15.80 | 14.20 | 14.20 | 14.20 | -5.33% | 10,101 |
| Dec 11, 2025 | 14.50 | 15.50 | 14.20 | 15.00 | 15.00 | 3.81% | 3,623 |
| Dec 10, 2025 | 14.50 | 14.50 | 14.20 | 14.45 | 14.45 | -0.34% | 291 |
| Dec 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 3 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 111 |
| Dec 5, 2025 | 14.50 | 14.85 | 14.20 | 14.80 | 14.80 | 2.07% | 2,438 |
| Dec 4, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - | 1,201 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 151 |
| Dec 2, 2025 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -1.69% | 246 |
| Dec 1, 2025 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | -0.34% | 154 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | 108 |
| Nov 27, 2025 | 14.85 | 14.85 | 14.60 | 14.85 | 14.85 | - | 846 |
| Nov 26, 2025 | 14.30 | 14.85 | 14.15 | 14.85 | 14.85 | 3.85% | 1,857 |
| Nov 25, 2025 | 14.80 | 15.00 | 14.05 | 14.30 | 14.30 | -8.04% | 8,959 |
| Nov 24, 2025 | 15.40 | 15.55 | 15.00 | 15.55 | 15.55 | 1.30% | 248 |
| Nov 21, 2025 | 15.50 | 15.50 | 15.00 | 15.35 | 15.35 | -0.97% | 428 |
| Nov 20, 2025 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 1.31% | 127 |
| Nov 19, 2025 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | 2.00% | 145 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | - | 129 |
| Nov 17, 2025 | 15.60 | 15.60 | 14.90 | 15.00 | 15.00 | -3.23% | 213 |
| Nov 14, 2025 | 15.60 | 15.60 | 14.90 | 15.50 | 15.50 | - | 138 |
| Nov 13, 2025 | 15.60 | 15.60 | 14.90 | 15.50 | 15.50 | -0.32% | 106 |
| Nov 12, 2025 | 15.45 | 15.55 | 15.00 | 15.55 | 15.55 | 0.97% | 292 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | 89 |