PJP Makrum S.A. (WSE:PJP)
Poland · Delayed Price · Currency is PLN 15.00
-0.90 (-5.66%)
Aug 29, 2025, 5:00 PM CET
PJP Makrum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 15.45 | 16.00 | 15.00 | 15.00 | 15.00 | -2.91% | 2,075 |
| Aug 21, 2025 | 16.20 | 16.20 | 15.30 | 15.45 | 15.45 | -4.63% | 120 |
| Aug 20, 2025 | 16.20 | 16.20 | 15.30 | 16.20 | 16.20 | 1.25% | 286 |
| Aug 19, 2025 | 16.20 | 16.20 | 15.50 | 16.00 | 16.00 | - | 15 |
| Aug 18, 2025 | 16.05 | 16.05 | 15.30 | 16.00 | 16.00 | -1.84% | 1,245 |
| Aug 14, 2025 | 16.30 | 16.90 | 16.05 | 16.30 | 15.79 | - | 3,970 |
| Aug 13, 2025 | 16.90 | 17.55 | 16.05 | 16.30 | 15.79 | -3.55% | 10,574 |
| Aug 12, 2025 | 16.25 | 17.00 | 15.95 | 16.90 | 16.37 | 4.64% | 3,350 |
| Aug 11, 2025 | 16.30 | 16.40 | 16.10 | 16.15 | 15.64 | 1.25% | 592 |
| Aug 8, 2025 | 16.00 | 16.10 | 15.30 | 15.95 | 15.45 | 4.25% | 6,871 |
| Aug 7, 2025 | 17.15 | 17.15 | 15.30 | 15.30 | 14.82 | -10.79% | 8,546 |
| Aug 6, 2025 | 16.55 | 17.15 | 16.45 | 17.15 | 16.61 | 3.63% | 1,634 |
| Aug 5, 2025 | 16.55 | 16.55 | 15.80 | 16.55 | 16.03 | -0.30% | 3,296 |
| Aug 4, 2025 | 17.00 | 17.00 | 15.35 | 16.60 | 16.08 | -2.35% | 1,836 |
| Aug 1, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 16.47 | 1.80% | 289 |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.18 | - | 37 |
| Jul 30, 2025 | 17.30 | 17.30 | 16.70 | 16.70 | 16.18 | -1.76% | 23 |
| Jul 29, 2025 | 17.00 | 17.00 | 16.70 | 17.00 | 16.47 | - | 767 |
| Jul 28, 2025 | 17.30 | 17.30 | 16.90 | 17.00 | 16.47 | -1.73% | 481 |
| Jul 25, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 16.76 | 2.37% | 356 |
| Jul 24, 2025 | 17.30 | 17.30 | 16.90 | 16.90 | 16.37 | -2.31% | 395 |
| Jul 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.76 | - | 109 |
| Jul 22, 2025 | 17.35 | 17.35 | 17.30 | 17.30 | 16.76 | - | 1,213 |
| Jul 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.76 | -0.29% | 258 |
| Jul 18, 2025 | 16.60 | 17.35 | 16.60 | 17.35 | 16.81 | 4.52% | 1,944 |
| Jul 17, 2025 | 16.65 | 16.65 | 16.60 | 16.60 | 16.08 | -0.30% | 651 |
| Jul 16, 2025 | 16.90 | 16.90 | 16.65 | 16.65 | 16.13 | -1.48% | 455 |
| Jul 15, 2025 | 16.90 | 16.90 | 16.60 | 16.90 | 16.37 | 0.30% | 546 |
| Jul 14, 2025 | 16.40 | 16.85 | 16.40 | 16.85 | 16.32 | -0.88% | 338 |
| Jul 11, 2025 | 17.00 | 17.00 | 16.60 | 17.00 | 16.47 | -0.87% | 121 |
| Jul 10, 2025 | 17.00 | 17.15 | 16.90 | 17.15 | 16.61 | - | 46 |
| Jul 9, 2025 | 17.20 | 17.20 | 16.95 | 17.15 | 16.61 | -0.87% | 1,889 |
| Jul 8, 2025 | 17.40 | 17.40 | 17.20 | 17.30 | 16.76 | -0.57% | 518 |
| Jul 7, 2025 | 17.50 | 17.50 | 17.25 | 17.40 | 16.86 | -1.14% | 394 |
| Jul 4, 2025 | 16.65 | 17.60 | 16.50 | 17.60 | 17.05 | 5.71% | 3,124 |
| Jul 3, 2025 | 16.50 | 16.85 | 16.50 | 16.65 | 16.13 | 0.91% | 3,407 |
| Jul 2, 2025 | 16.50 | 16.50 | 16.20 | 16.50 | 15.98 | - | 503 |
| Jul 1, 2025 | 16.50 | 16.50 | 16.10 | 16.50 | 15.98 | - | 904 |
| Jun 30, 2025 | 16.50 | 16.50 | 16.20 | 16.50 | 15.98 | - | 407 |
| Jun 27, 2025 | 16.40 | 16.50 | 16.20 | 16.50 | 15.98 | 0.61% | 199 |
| Jun 26, 2025 | 16.55 | 16.55 | 16.10 | 16.40 | 15.89 | -0.91% | 6 |
| Jun 25, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.03 | -0.30% | 60 |
| Jun 24, 2025 | 16.35 | 16.60 | 16.10 | 16.60 | 16.08 | 1.53% | 214 |
| Jun 23, 2025 | 16.20 | 16.35 | 16.10 | 16.35 | 15.84 | 2.19% | 93 |
| Jun 20, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 15.50 | -0.93% | 695 |
| Jun 18, 2025 | 16.20 | 16.20 | 16.00 | 16.15 | 15.64 | -0.31% | 184 |