Pekabex S.A. (WSE:PBX)
Poland
· Delayed Price · Currency is PLN 12.00
-0.45 (-3.61%)
At close: Dec 5, 2025
Pekabex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.40 | 12.55 | 11.85 | 12.00 | 12.00 | -3.61% | 11,507 |
| Dec 4, 2025 | 12.55 | 12.60 | 12.10 | 12.45 | 12.45 | -0.80% | 3,433 |
| Dec 3, 2025 | 12.60 | 12.65 | 12.35 | 12.55 | 12.55 | 0.40% | 5,553 |
| Dec 2, 2025 | 12.75 | 12.80 | 12.35 | 12.50 | 12.50 | -1.57% | 7,876 |
| Dec 1, 2025 | 12.85 | 12.85 | 12.55 | 12.70 | 12.70 | -1.55% | 10,857 |
| Nov 28, 2025 | 12.95 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 4,222 |
| Nov 27, 2025 | 12.85 | 13.00 | 12.55 | 13.00 | 13.00 | 1.56% | 10,974 |
| Nov 26, 2025 | 13.00 | 13.00 | 12.55 | 12.80 | 12.80 | -1.54% | 14,842 |
| Nov 25, 2025 | 12.85 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 7,327 |
| Nov 24, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | 0.39% | 9,195 |
| Nov 21, 2025 | 14.00 | 14.00 | 12.80 | 12.85 | 12.85 | -11.38% | 87,097 |
| Nov 20, 2025 | 14.70 | 14.75 | 14.30 | 14.50 | 14.50 | -1.36% | 7,838 |
| Nov 19, 2025 | 14.40 | 14.75 | 14.40 | 14.70 | 14.70 | 0.68% | 7,877 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.55 | 14.60 | 14.60 | -2.01% | 12,678 |
| Nov 17, 2025 | 14.95 | 15.00 | 14.65 | 14.90 | 14.90 | 1.02% | 5,680 |
| Nov 14, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -0.67% | 1,317 |
| Nov 13, 2025 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -1.00% | 192 |
| Nov 12, 2025 | 14.90 | 15.05 | 14.90 | 15.00 | 15.00 | 0.67% | 3,048 |
| Nov 10, 2025 | 15.05 | 15.05 | 14.80 | 14.90 | 14.90 | - | 9,163 |
| Nov 7, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.33% | 2,410 |
| Nov 6, 2025 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | -0.33% | 1,363 |
| Nov 5, 2025 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | -0.33% | 3,095 |
| Nov 4, 2025 | 15.05 | 15.05 | 14.90 | 15.05 | 15.05 | -0.66% | 3,633 |
| Nov 3, 2025 | 15.00 | 15.15 | 14.80 | 15.15 | 15.15 | 1.00% | 3,951 |
| Oct 31, 2025 | 14.95 | 15.05 | 14.80 | 15.00 | 15.00 | 0.33% | 3,968 |
| Oct 30, 2025 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | - | 1,624 |
| Oct 29, 2025 | 15.10 | 15.10 | 14.80 | 14.95 | 14.95 | -0.66% | 20,670 |
| Oct 28, 2025 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | 0.33% | 13,362 |
| Oct 27, 2025 | 14.90 | 15.05 | 14.85 | 15.00 | 15.00 | - | 2,256 |
| Oct 24, 2025 | 15.15 | 15.20 | 14.95 | 15.00 | 15.00 | -0.99% | 29,126 |
| Oct 23, 2025 | 15.15 | 15.25 | 14.95 | 15.15 | 15.15 | -0.66% | 2,226 |
| Oct 22, 2025 | 15.45 | 15.45 | 15.05 | 15.25 | 15.25 | -1.29% | 7,423 |
| Oct 21, 2025 | 15.45 | 15.55 | 15.30 | 15.45 | 15.45 | - | 394 |
| Oct 20, 2025 | 15.50 | 15.60 | 15.20 | 15.45 | 15.45 | 1.98% | 4,885 |
| Oct 17, 2025 | 15.45 | 15.60 | 15.15 | 15.15 | 15.15 | -2.57% | 3,035 |
| Oct 16, 2025 | 15.05 | 15.55 | 14.95 | 15.55 | 15.55 | 3.67% | 3,844 |
| Oct 15, 2025 | 15.10 | 15.35 | 14.90 | 15.00 | 15.00 | 0.33% | 3,783 |
| Oct 14, 2025 | 14.95 | 15.05 | 14.90 | 14.95 | 14.95 | -0.33% | 1,396 |
| Oct 13, 2025 | 15.05 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 2,209 |
| Oct 10, 2025 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | - | 1,431 |
| Oct 9, 2025 | 15.40 | 15.55 | 15.20 | 15.20 | 15.20 | 1.00% | 22,164 |
| Oct 8, 2025 | 15.20 | 15.35 | 15.00 | 15.05 | 15.05 | 0.33% | 7,178 |
| Oct 7, 2025 | 14.90 | 15.30 | 14.90 | 15.00 | 15.00 | - | 2,976 |
| Oct 6, 2025 | 14.95 | 15.30 | 14.95 | 15.00 | 15.00 | 0.33% | 25,145 |
| Oct 3, 2025 | 15.45 | 15.50 | 14.95 | 14.95 | 14.95 | -1.32% | 7,873 |
| Oct 2, 2025 | 15.00 | 15.40 | 14.95 | 15.15 | 15.15 | 1.00% | 8,147 |
| Oct 1, 2025 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | - | 5,437 |
| Sep 30, 2025 | 15.00 | 15.25 | 15.00 | 15.00 | 15.00 | - | 3,976 |
| Sep 29, 2025 | 15.20 | 15.35 | 15.00 | 15.00 | 15.00 | -1.32% | 4,463 |
| Sep 26, 2025 | 15.50 | 15.50 | 15.05 | 15.20 | 15.20 | - | 3,286 |