Pure Biologics S.A. (WSE:PUR)
Poland · Delayed Price · Currency is PLN 5.85
-0.01 (-0.09%)
Nov 3, 2025, 2:38 PM CET
Pure Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.84 | 6.20 | 5.84 | 5.85 | 5.85 | 0.52% | 32,205 |
| Oct 30, 2025 | 5.60 | 5.90 | 5.41 | 5.82 | 5.82 | 30.49% | 38,718 |
| Oct 29, 2025 | 4.40 | 4.51 | 4.32 | 4.46 | 4.46 | 1.59% | 40,936 |
| Oct 28, 2025 | 4.43 | 4.50 | 4.39 | 4.39 | 4.39 | -0.68% | 23,259 |
| Oct 27, 2025 | 4.51 | 4.54 | 4.42 | 4.42 | 4.42 | - | 18,812 |
| Oct 24, 2025 | 4.51 | 4.52 | 4.42 | 4.42 | 4.42 | -0.67% | 19,249 |
| Oct 23, 2025 | 4.48 | 4.50 | 4.39 | 4.45 | 4.45 | - | 27,597 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.39 | 4.45 | 4.45 | -1.55% | 23,402 |
| Oct 21, 2025 | 4.50 | 4.63 | 4.43 | 4.52 | 4.52 | 2.03% | 18,329 |
| Oct 20, 2025 | 4.58 | 4.66 | 4.39 | 4.43 | 4.43 | -3.28% | 51,957 |
| Oct 17, 2025 | 4.61 | 4.77 | 4.58 | 4.58 | 4.58 | -0.65% | 16,247 |
| Oct 16, 2025 | 4.61 | 4.79 | 4.61 | 4.61 | 4.61 | - | 15,212 |
| Oct 15, 2025 | 4.58 | 4.79 | 4.51 | 4.61 | 4.61 | 5.49% | 44,740 |
| Oct 14, 2025 | 4.39 | 4.49 | 4.37 | 4.37 | 4.37 | -1.13% | 18,042 |
| Oct 13, 2025 | 4.62 | 4.62 | 4.39 | 4.42 | 4.42 | -4.33% | 30,196 |
| Oct 10, 2025 | 4.64 | 4.73 | 4.50 | 4.62 | 4.62 | -0.86% | 34,088 |
| Oct 9, 2025 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | -1.69% | 39,877 |
| Oct 8, 2025 | 4.83 | 4.96 | 4.67 | 4.74 | 4.74 | -2.27% | 27,651 |
| Oct 7, 2025 | 4.88 | 5.00 | 4.76 | 4.85 | 4.85 | -0.61% | 26,786 |
| Oct 6, 2025 | 5.04 | 5.12 | 4.88 | 4.88 | 4.88 | -3.17% | 82,612 |
| Oct 3, 2025 | 4.88 | 5.04 | 4.84 | 5.04 | 5.04 | 3.49% | 89,456 |
| Oct 2, 2025 | 4.76 | 5.12 | 4.72 | 4.87 | 4.87 | 6.33% | 229,021 |
| Oct 1, 2025 | 4.45 | 4.61 | 4.25 | 4.58 | 4.58 | -27.19% | 102,949 |
| 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 |