Pkp Cargo S.A. (WSE:PKP)
Poland · Delayed Price · Currency is PLN 15.89
-0.15 (-0.94%)
Nov 3, 2025, 5:04 PM CET
Pkp Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.11 | 16.21 | 16.01 | 16.04 | 16.04 | -0.43% | 96,878 |
| Oct 30, 2025 | 16.30 | 16.33 | 16.10 | 16.11 | 16.11 | -1.35% | 132,779 |
| Oct 29, 2025 | 16.47 | 16.55 | 16.30 | 16.33 | 16.33 | -0.91% | 61,951 |
| Oct 28, 2025 | 16.39 | 16.57 | 16.24 | 16.48 | 16.48 | 1.42% | 219,625 |
| Oct 27, 2025 | 16.37 | 16.40 | 16.21 | 16.25 | 16.25 | -0.73% | 48,185 |
| Oct 24, 2025 | 16.59 | 16.59 | 16.21 | 16.37 | 16.37 | - | 74,638 |
| Oct 23, 2025 | 16.60 | 16.64 | 16.36 | 16.37 | 16.37 | -1.15% | 186,917 |
| Oct 22, 2025 | 16.68 | 16.68 | 16.36 | 16.56 | 16.56 | 0.67% | 48,263 |
| Oct 21, 2025 | 16.55 | 16.75 | 16.45 | 16.45 | 16.45 | -1.50% | 58,481 |
| Oct 20, 2025 | 16.76 | 16.78 | 16.30 | 16.70 | 16.70 | 0.60% | 39,290 |
| Oct 17, 2025 | 16.65 | 16.65 | 16.36 | 16.60 | 16.60 | 0.30% | 62,934 |
| Oct 16, 2025 | 16.79 | 16.80 | 16.54 | 16.55 | 16.55 | -1.19% | 27,356 |
| Oct 15, 2025 | 16.70 | 16.82 | 16.63 | 16.75 | 16.75 | 0.30% | 23,144 |
| Oct 14, 2025 | 16.81 | 16.82 | 16.38 | 16.70 | 16.70 | -0.48% | 52,917 |
| Oct 13, 2025 | 16.52 | 16.90 | 16.37 | 16.78 | 16.78 | 0.36% | 59,638 |
| Oct 10, 2025 | 17.00 | 17.13 | 16.72 | 16.72 | 16.72 | -1.65% | 80,129 |
| Oct 9, 2025 | 16.99 | 17.19 | 16.83 | 17.00 | 17.00 | 0.89% | 130,330 |
| Oct 8, 2025 | 17.00 | 17.12 | 16.72 | 16.85 | 16.85 | -1.40% | 124,365 |
| Oct 7, 2025 | 17.00 | 17.20 | 16.90 | 17.09 | 17.09 | 1.85% | 92,675 |
| Oct 6, 2025 | 16.90 | 17.00 | 16.60 | 16.78 | 16.78 | -0.24% | 51,852 |
| Oct 3, 2025 | 17.13 | 17.35 | 16.81 | 16.82 | 16.82 | -1.81% | 80,736 |
| Oct 2, 2025 | 17.60 | 17.90 | 17.12 | 17.13 | 17.13 | -1.72% | 121,549 |
| Oct 1, 2025 | 16.90 | 17.43 | 16.81 | 17.43 | 17.43 | 7.33% | 354,692 |
| Sep 30, 2025 | 16.42 | 16.44 | 16.21 | 16.24 | 16.24 | -1.10% | 27,119 |
| Sep 29, 2025 | 16.60 | 16.70 | 16.30 | 16.42 | 16.42 | -1.02% | 33,263 |
| Sep 26, 2025 | 16.24 | 16.59 | 16.22 | 16.59 | 16.59 | 2.16% | 42,263 |
| Sep 25, 2025 | 16.45 | 16.46 | 16.22 | 16.24 | 16.24 | -1.28% | 18,176 |
| Sep 24, 2025 | 16.39 | 16.45 | 16.25 | 16.45 | 16.45 | 0.43% | 31,788 |
| Sep 23, 2025 | 16.20 | 16.41 | 16.15 | 16.38 | 16.38 | 0.80% | 46,911 |
| Sep 22, 2025 | 16.25 | 16.53 | 16.09 | 16.25 | 16.25 | - | 28,829 |
| Sep 19, 2025 | 16.40 | 16.77 | 16.18 | 16.25 | 16.25 | 0.31% | 72,893 |
| Sep 18, 2025 | 16.36 | 16.44 | 16.10 | 16.20 | 16.20 | -0.98% | 40,183 |
| Sep 17, 2025 | 16.14 | 16.44 | 15.97 | 16.36 | 16.36 | 1.36% | 68,948 |
| Sep 16, 2025 | 16.45 | 16.52 | 16.14 | 16.14 | 16.14 | -2.00% | 36,313 |
| Sep 15, 2025 | 16.04 | 16.48 | 16.03 | 16.47 | 16.47 | 2.68% | 54,566 |
| Sep 12, 2025 | 16.20 | 16.22 | 16.00 | 16.04 | 16.04 | -0.50% | 16,968 |
| Sep 11, 2025 | 16.00 | 16.18 | 16.00 | 16.12 | 16.12 | 0.75% | 26,381 |
| Sep 10, 2025 | 16.22 | 16.52 | 15.90 | 16.00 | 16.00 | -1.36% | 61,274 |
| Sep 9, 2025 | 16.50 | 16.60 | 16.22 | 16.22 | 16.22 | -1.70% | 36,292 |
| Sep 8, 2025 | 16.40 | 17.18 | 16.18 | 16.50 | 16.50 | 1.41% | 127,521 |
| Sep 5, 2025 | 16.03 | 16.34 | 15.90 | 16.27 | 16.27 | 1.56% | 28,995 |
| Sep 4, 2025 | 16.20 | 16.24 | 15.98 | 16.02 | 16.02 | -1.05% | 28,720 |
| Sep 3, 2025 | 16.00 | 16.19 | 15.84 | 16.19 | 16.19 | 1.19% | 11,303 |
| Sep 2, 2025 | 15.91 | 16.10 | 15.73 | 16.00 | 16.00 | 0.50% | 42,099 |
| Sep 1, 2025 | 16.06 | 16.30 | 15.91 | 15.92 | 15.92 | -0.93% | 43,418 |
| Aug 29, 2025 | 16.35 | 16.39 | 16.02 | 16.07 | 16.07 | -1.95% | 39,547 |
| Aug 28, 2025 | 16.50 | 16.50 | 16.21 | 16.39 | 16.39 | 0.31% | 25,020 |
| Aug 27, 2025 | 16.60 | 16.80 | 16.34 | 16.34 | 16.34 | -1.57% | 41,671 |
| Aug 26, 2025 | 16.22 | 16.60 | 16.06 | 16.60 | 16.60 | 1.41% | 54,488 |
| Aug 25, 2025 | 16.21 | 16.47 | 16.16 | 16.37 | 16.37 | 0.74% | 45,707 |