Pure Biologics S.A. (WSE:PUR)
Poland · Delayed Price · Currency is PLN 6.41
-0.06 (-0.93%)
Oct 10, 2025, 5:00 PM CET
Pure Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.44 | 6.57 | 6.25 | 6.41 | 6.41 | -0.93% | 24,560 |
| Oct 9, 2025 | 6.71 | 6.71 | 6.47 | 6.47 | 6.47 | -1.67% | 28,731 |
| Oct 8, 2025 | 6.70 | 6.89 | 6.49 | 6.58 | 6.58 | -2.23% | 19,922 |
| Oct 7, 2025 | 6.78 | 6.95 | 6.61 | 6.73 | 6.73 | -0.74% | 19,299 |
| Oct 6, 2025 | 7.00 | 7.10 | 6.78 | 6.78 | 6.78 | -3.14% | 59,520 |
| Oct 3, 2025 | 6.77 | 7.00 | 6.72 | 7.00 | 7.00 | 3.40% | 64,451 |
| Oct 2, 2025 | 6.60 | 7.10 | 6.55 | 6.77 | 6.77 | 6.61% | 165,004 |
| Oct 1, 2025 | 6.17 | 6.40 | 5.90 | 6.35 | 6.35 | 0.95% | 74,172 |
| Sep 30, 2025 | 6.33 | 6.37 | 6.14 | 6.29 | 6.29 | - | 5,565 |
| Sep 29, 2025 | 6.30 | 6.30 | 6.12 | 6.29 | 6.29 | 0.16% | 16,276 |
| Sep 26, 2025 | 6.01 | 6.30 | 5.90 | 6.28 | 6.28 | 4.49% | 15,739 |
| Sep 25, 2025 | 6.00 | 6.22 | 5.86 | 6.01 | 6.01 | -3.69% | 48,834 |
| Sep 24, 2025 | 6.33 | 6.39 | 6.10 | 6.24 | 6.24 | -1.42% | 9,925 |
| Sep 23, 2025 | 6.27 | 6.49 | 6.05 | 6.33 | 6.33 | 0.80% | 20,098 |
| Sep 22, 2025 | 6.59 | 6.59 | 6.16 | 6.28 | 6.28 | -4.56% | 42,893 |
| Sep 19, 2025 | 6.61 | 6.61 | 6.40 | 6.58 | 6.58 | -0.30% | 20,032 |
| Sep 18, 2025 | 6.59 | 6.65 | 6.40 | 6.60 | 6.60 | 1.54% | 26,639 |
| Sep 17, 2025 | 6.50 | 6.94 | 6.36 | 6.50 | 6.50 | - | 58,670 |
| Sep 16, 2025 | 6.67 | 6.91 | 6.40 | 6.50 | 6.50 | -1.66% | 28,978 |
| Sep 15, 2025 | 6.98 | 7.15 | 6.52 | 6.61 | 6.61 | -4.48% | 110,541 |
| Sep 12, 2025 | 7.68 | 7.68 | 6.92 | 6.92 | 6.92 | -10.13% | 134,580 |
| Sep 11, 2025 | 7.77 | 7.77 | 6.77 | 7.70 | 7.70 | 43.66% | 666,893 |
| Sep 10, 2025 | 5.47 | 5.49 | 5.20 | 5.36 | 5.36 | -1.83% | 22,832 |
| Sep 9, 2025 | 5.39 | 5.50 | 5.30 | 5.46 | 5.46 | 1.30% | 17,243 |
| Sep 8, 2025 | 5.67 | 5.67 | 5.32 | 5.39 | 5.39 | -4.94% | 63,436 |
| 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 |