Pure Biologics S.A. (WSE:PUR)
Poland · Delayed Price · Currency is PLN 5.60
-0.08 (-1.32%)
Sep 8, 2025, 1:42 PM CET
Pure Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.72 | 5.85 | 5.60 | 5.67 | 5.67 | -3.08% | 34,089 |
| Sep 4, 2025 | 6.16 | 6.20 | 5.55 | 5.85 | 5.85 | -5.65% | 86,747 |
| Sep 3, 2025 | 6.55 | 6.63 | 6.10 | 6.20 | 6.20 | -5.49% | 55,309 |
| Sep 2, 2025 | 6.64 | 6.70 | 6.48 | 6.56 | 6.56 | -1.20% | 23,218 |
| Sep 1, 2025 | 6.76 | 6.76 | 6.54 | 6.64 | 6.64 | -1.78% | 11,661 |
| Aug 29, 2025 | 6.82 | 6.88 | 6.50 | 6.76 | 6.76 | -0.44% | 50,582 |
| Aug 28, 2025 | 6.76 | 6.86 | 6.50 | 6.79 | 6.79 | 0.30% | 29,846 |
| Aug 27, 2025 | 6.88 | 6.88 | 6.55 | 6.77 | 6.77 | -0.44% | 32,982 |
| Aug 26, 2025 | 7.10 | 7.10 | 6.62 | 6.80 | 6.80 | -1.73% | 21,483 |
| Aug 25, 2025 | 7.01 | 7.21 | 6.75 | 6.92 | 6.92 | 1.02% | 47,389 |
| Aug 22, 2025 | 6.89 | 6.98 | 6.70 | 6.85 | 6.85 | 1.93% | 19,957 |
| Aug 21, 2025 | 6.80 | 6.90 | 6.65 | 6.72 | 6.72 | -1.18% | 23,832 |
| Aug 20, 2025 | 6.75 | 6.99 | 6.62 | 6.80 | 6.80 | 0.74% | 19,091 |
| Aug 19, 2025 | 7.16 | 7.16 | 6.65 | 6.75 | 6.75 | -3.43% | 29,617 |
| Aug 18, 2025 | 6.48 | 7.16 | 6.48 | 6.99 | 6.99 | 5.75% | 41,932 |
| Aug 14, 2025 | 6.69 | 6.87 | 6.40 | 6.61 | 6.61 | -0.45% | 49,303 |
| Aug 13, 2025 | 6.83 | 6.96 | 6.56 | 6.64 | 6.64 | -4.60% | 68,548 |
| Aug 12, 2025 | 6.40 | 7.63 | 6.40 | 6.96 | 6.96 | 6.26% | 114,211 |
| Aug 11, 2025 | 7.14 | 7.15 | 6.46 | 6.55 | 6.55 | -5.62% | 55,388 |
| Aug 8, 2025 | 7.10 | 7.33 | 6.82 | 6.94 | 6.94 | -1.14% | 31,587 |
| Aug 7, 2025 | 7.45 | 7.65 | 6.80 | 7.02 | 7.02 | -5.77% | 73,174 |
| Aug 6, 2025 | 7.48 | 7.74 | 7.15 | 7.45 | 7.45 | 1.78% | 55,935 |
| Aug 5, 2025 | 7.15 | 7.86 | 7.14 | 7.32 | 7.32 | 1.67% | 126,406 |
| Aug 4, 2025 | 6.70 | 8.11 | 6.19 | 7.20 | 7.20 | 8.27% | 307,832 |
| Aug 1, 2025 | 6.89 | 7.50 | 6.53 | 6.65 | 6.65 | -2.21% | 169,900 |
| Jul 31, 2025 | 7.95 | 8.01 | 6.44 | 6.80 | 6.80 | -14.79% | 387,191 |
| Jul 30, 2025 | 8.30 | 8.48 | 7.87 | 7.98 | 7.98 | -3.27% | 136,636 |
| Jul 29, 2025 | 8.16 | 9.20 | 7.64 | 8.25 | 8.25 | 10.89% | 948,790 |
| Jul 28, 2025 | 5.90 | 7.44 | 5.83 | 7.44 | 7.44 | 28.50% | 242,951 |
| Jul 25, 2025 | 5.88 | 5.88 | 5.60 | 5.79 | 5.79 | -0.17% | 15,991 |
| Jul 24, 2025 | 5.78 | 5.96 | 5.58 | 5.80 | 5.80 | 0.52% | 39,332 |
| Jul 23, 2025 | 5.94 | 6.00 | 5.60 | 5.77 | 5.77 | -3.51% | 41,973 |
| Jul 22, 2025 | 5.80 | 6.14 | 5.50 | 5.98 | 5.98 | 2.40% | 83,522 |
| Jul 21, 2025 | 6.30 | 6.36 | 5.81 | 5.84 | 5.84 | -4.42% | 179,020 |
| Jul 18, 2025 | 4.79 | 6.40 | 4.60 | 6.11 | 6.11 | 30.00% | 278,533 |
| Jul 17, 2025 | 4.94 | 5.04 | 4.66 | 4.70 | 4.70 | -4.86% | 47,423 |
| Jul 16, 2025 | 4.90 | 5.09 | 4.65 | 4.94 | 4.94 | 2.28% | 51,663 |
| Jul 15, 2025 | 5.35 | 5.35 | 4.82 | 4.83 | 4.83 | -10.06% | 94,017 |
| Jul 14, 2025 | 4.65 | 5.80 | 4.60 | 5.37 | 5.37 | 15.48% | 218,689 |
| Jul 11, 2025 | 4.84 | 4.84 | 4.31 | 4.65 | 4.65 | 50.00% | 129,972 |
| Jul 10, 2025 | 3.22 | 3.50 | 2.80 | 3.10 | 3.10 | -8.82% | 515,454 |
| Jul 9, 2025 | 2.66 | 3.40 | 2.65 | 3.40 | 3.40 | 27.82% | 275,737 |
| Jul 8, 2025 | 2.65 | 2.68 | 2.54 | 2.66 | 2.66 | 0.38% | 43,071 |
| Jul 7, 2025 | 2.62 | 2.68 | 2.49 | 2.65 | 2.65 | 1.15% | 50,301 |
| Jul 4, 2025 | 2.65 | 2.77 | 2.62 | 2.62 | 2.62 | - | 50,814 |
| Jul 3, 2025 | 2.79 | 2.80 | 2.62 | 2.62 | 2.62 | -5.76% | 108,542 |
| Jul 2, 2025 | 2.97 | 3.01 | 2.73 | 2.78 | 2.78 | -6.40% | 125,660 |
| Jul 1, 2025 | 3.27 | 3.27 | 2.83 | 2.97 | 2.97 | -9.45% | 263,730 |
| Jun 30, 2025 | 2.49 | 3.31 | 2.47 | 3.28 | 3.28 | 31.73% | 699,175 |
| Jun 27, 2025 | 2.22 | 2.68 | 2.22 | 2.49 | 2.49 | -22.67% | 533,485 |