Pure Biologics S.A. (WSE:PUR)
Poland · Delayed Price · Currency is PLN 4.300
+0.014 (0.33%)
Jan 7, 2026, 5:00 PM CET
Pure Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 4.30 | 4.58 | 3.94 | 4.29 | 4.29 | 4.79% | 148,621 |
| Jan 2, 2026 | 3.56 | 4.16 | 3.56 | 4.09 | 4.09 | 14.82% | 108,161 |
| Dec 30, 2025 | 3.55 | 3.65 | 3.50 | 3.56 | 3.56 | -2.20% | 21,387 |
| Dec 29, 2025 | 3.70 | 3.72 | 3.55 | 3.64 | 3.64 | -1.57% | 41,066 |
| Dec 23, 2025 | 3.11 | 3.76 | 3.10 | 3.70 | 3.70 | 16.35% | 208,057 |
| Dec 22, 2025 | 3.46 | 3.55 | 3.10 | 3.18 | 3.18 | -7.83% | 95,247 |
| Dec 19, 2025 | 3.73 | 3.75 | 3.45 | 3.45 | 3.45 | -8.00% | 62,636 |
| Dec 18, 2025 | 3.72 | 3.79 | 3.72 | 3.75 | 3.75 | -1.00% | 21,187 |
| Dec 17, 2025 | 3.88 | 3.88 | 3.72 | 3.79 | 3.79 | -2.27% | 34,121 |
| Dec 16, 2025 | 4.02 | 4.02 | 3.80 | 3.88 | 3.88 | -3.58% | 35,039 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.00 | 4.02 | 4.02 | -4.24% | 52,615 |
| Dec 12, 2025 | 4.25 | 4.26 | 4.15 | 4.20 | 4.20 | -1.46% | 16,527 |
| Dec 11, 2025 | 4.15 | 4.28 | 4.10 | 4.26 | 4.26 | 1.43% | 26,667 |
| Dec 10, 2025 | 4.26 | 4.27 | 4.15 | 4.20 | 4.20 | -1.55% | 23,691 |
| Dec 9, 2025 | 4.24 | 4.30 | 4.15 | 4.27 | 4.27 | -1.93% | 6,017 |
| Dec 8, 2025 | 4.11 | 4.35 | 4.11 | 4.35 | 4.35 | 2.59% | 20,591 |
| Dec 5, 2025 | 4.22 | 4.35 | 4.12 | 4.24 | 4.24 | 0.47% | 31,475 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.09 | 4.22 | 4.22 | -4.05% | 24,467 |
| Dec 3, 2025 | 4.06 | 4.40 | 4.05 | 4.40 | 4.40 | 7.27% | 19,326 |
| Dec 2, 2025 | 4.13 | 4.16 | 4.04 | 4.10 | 4.10 | 0.74% | 11,966 |
| Dec 1, 2025 | 4.10 | 4.18 | 4.07 | 4.07 | 4.07 | -0.73% | 8,772 |
| Nov 28, 2025 | 4.20 | 4.35 | 4.10 | 4.10 | 4.10 | -2.47% | 38,667 |
| Nov 27, 2025 | 4.20 | 4.22 | 4.11 | 4.20 | 4.20 | 0.57% | 7,981 |
| Nov 26, 2025 | 4.36 | 4.38 | 4.07 | 4.18 | 4.18 | -2.02% | 35,234 |
| Nov 25, 2025 | 4.34 | 4.40 | 4.08 | 4.27 | 4.27 | -1.71% | 94,381 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.17 | 4.34 | 4.34 | -1.27% | 32,438 |
| Nov 21, 2025 | 4.68 | 4.68 | 4.04 | 4.40 | 4.40 | -7.45% | 117,991 |
| Nov 20, 2025 | 5.10 | 5.10 | 4.66 | 4.75 | 4.75 | -6.86% | 45,678 |
| Nov 19, 2025 | 5.00 | 5.15 | 4.94 | 5.10 | 5.10 | 0.89% | 9,642 |
| Nov 18, 2025 | 5.12 | 5.15 | 4.80 | 5.06 | 5.06 | -1.17% | 15,089 |
| Nov 17, 2025 | 5.12 | 5.27 | 5.02 | 5.12 | 5.12 | -0.10% | 10,309 |
| Nov 14, 2025 | 5.16 | 5.29 | 5.10 | 5.12 | 5.12 | -1.44% | 4,976 |
| Nov 13, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -0.86% | 18,565 |
| Nov 12, 2025 | 5.25 | 5.42 | 5.24 | 5.24 | 5.24 | -2.42% | 13,584 |
| Nov 10, 2025 | 5.29 | 5.44 | 5.24 | 5.37 | 5.37 | 1.51% | 19,367 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.24 | 5.29 | 5.29 | -3.11% | 11,524 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.25 | 5.46 | 5.46 | 1.30% | 18,702 |
| Nov 5, 2025 | 5.59 | 5.70 | 5.18 | 5.39 | 5.39 | -3.58% | 65,925 |
| Nov 4, 2025 | 5.71 | 5.76 | 5.50 | 5.59 | 5.59 | -2.95% | 17,664 |
| Nov 3, 2025 | 6.07 | 6.07 | 5.71 | 5.76 | 5.76 | -1.54% | 21,103 |
| Oct 31, 2025 | 5.84 | 6.20 | 5.84 | 5.85 | 5.85 | 0.52% | 32,476 |
| Oct 30, 2025 | 5.60 | 5.90 | 5.41 | 5.82 | 5.82 | -6.05% | 38,718 |
| Oct 29, 2025 | 6.11 | 6.26 | 6.00 | 6.20 | 4.46 | 1.56% | 29,494 |
| Oct 28, 2025 | 6.15 | 6.25 | 6.10 | 6.10 | 4.39 | -0.65% | 16,758 |
| Oct 27, 2025 | 6.26 | 6.30 | 6.14 | 6.14 | 4.42 | - | 13,554 |
| Oct 24, 2025 | 6.27 | 6.27 | 6.14 | 6.14 | 4.42 | -0.65% | 13,869 |
| Oct 23, 2025 | 6.22 | 6.25 | 6.10 | 6.18 | 4.45 | - | 19,883 |
| Oct 22, 2025 | 6.38 | 6.38 | 6.10 | 6.18 | 4.45 | -1.51% | 16,861 |
| Oct 21, 2025 | 6.25 | 6.42 | 6.15 | 6.28 | 4.52 | 2.03% | 13,206 |
| Oct 20, 2025 | 6.36 | 6.47 | 6.10 | 6.15 | 4.43 | -3.23% | 37,434 |