Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland
· Delayed Price · Currency is PLN 8.60
+0.20 (2.38%)
Sep 26, 2025, 4:43 PM CET
WSE:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.54 | 8.62 | 8.54 | 8.60 | 8.60 | 2.38% | 1,470 |
| Sep 25, 2025 | 8.54 | 8.54 | 8.40 | 8.40 | 8.40 | -1.64% | 2,042 |
| Sep 24, 2025 | 8.46 | 8.54 | 8.40 | 8.54 | 8.54 | 0.95% | 259 |
| Sep 23, 2025 | 8.42 | 8.54 | 8.40 | 8.46 | 8.46 | 0.71% | 971 |
| Sep 22, 2025 | 8.50 | 8.54 | 8.40 | 8.40 | 8.40 | -1.18% | 1,028 |
| Sep 19, 2025 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | -0.47% | 2,036 |
| Sep 18, 2025 | 8.52 | 8.62 | 8.50 | 8.54 | 8.54 | -0.23% | 889 |
| Sep 17, 2025 | 8.62 | 8.62 | 8.54 | 8.56 | 8.56 | -1.38% | 670 |
| Sep 16, 2025 | 8.68 | 8.76 | 8.68 | 8.68 | 8.68 | - | 1,446 |
| Sep 15, 2025 | 8.70 | 8.70 | 8.52 | 8.68 | 8.68 | -0.23% | 1,484 |
| Sep 12, 2025 | 8.60 | 8.70 | 8.42 | 8.70 | 8.70 | - | 772 |
| Sep 11, 2025 | 8.70 | 8.76 | 8.50 | 8.70 | 8.70 | - | 2,222 |
| Sep 10, 2025 | 8.50 | 8.76 | 8.50 | 8.70 | 8.70 | 1.40% | 1,206 |
| Sep 9, 2025 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 0.94% | 683 |
| Sep 8, 2025 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | -0.23% | 432 |
| Sep 5, 2025 | 8.50 | 8.58 | 8.50 | 8.52 | 8.52 | 0.24% | 471 |
| Sep 4, 2025 | 8.60 | 8.60 | 8.10 | 8.50 | 8.50 | -1.16% | 5,976 |
| Sep 3, 2025 | 8.50 | 8.76 | 8.50 | 8.60 | 8.60 | -0.46% | 3,037 |
| Sep 2, 2025 | 8.82 | 8.82 | 8.50 | 8.64 | 8.64 | -1.82% | 3,004 |
| Sep 1, 2025 | 8.80 | 8.80 | 8.72 | 8.80 | 8.80 | -0.45% | 2,017 |
| Aug 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 381 |
| Aug 28, 2025 | 8.88 | 8.88 | 8.78 | 8.84 | 8.84 | -0.45% | 1,181 |
| Aug 27, 2025 | 8.80 | 8.88 | 8.80 | 8.88 | 8.88 | 0.91% | 1,210 |
| Aug 26, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.35% | 92 |
| Aug 25, 2025 | 8.90 | 8.92 | 8.78 | 8.92 | 8.92 | 0.22% | 840 |
| Aug 22, 2025 | 8.90 | 8.94 | 8.84 | 8.90 | 8.90 | - | 339 |
| Aug 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 20, 2025 | 8.84 | 8.96 | 8.82 | 8.90 | 8.90 | -0.45% | 357 |
| Aug 19, 2025 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 1.59% | 642 |
| Aug 18, 2025 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | -0.23% | 589 |
| Aug 14, 2025 | 9.00 | 9.00 | 8.78 | 8.82 | 8.82 | -2.00% | 820 |
| Aug 13, 2025 | 8.98 | 9.00 | 8.76 | 9.00 | 9.00 | 2.74% | 194 |
| Aug 12, 2025 | 8.90 | 9.00 | 8.70 | 8.76 | 8.76 | -1.57% | 896 |
| Aug 11, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 3.97% | 927 |
| Aug 8, 2025 | 8.78 | 8.78 | 8.56 | 8.56 | 8.56 | -0.23% | 1,853 |
| Aug 7, 2025 | 9.00 | 9.00 | 8.44 | 8.58 | 8.58 | -4.67% | 12,199 |
| Aug 6, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 109 |
| Aug 5, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 0.90% | 512 |
| Aug 4, 2025 | 9.04 | 9.04 | 8.92 | 8.92 | 8.92 | -1.33% | 150 |
| Aug 1, 2025 | 9.04 | 9.04 | 8.94 | 9.04 | 9.04 | - | 599 |
| Jul 31, 2025 | 9.04 | 9.04 | 8.92 | 9.04 | 9.04 | - | 936 |
| Jul 30, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.35% | 15 |
| Jul 29, 2025 | 8.92 | 9.00 | 8.92 | 8.92 | 8.92 | - | 371 |
| Jul 28, 2025 | 9.04 | 9.06 | 8.92 | 8.92 | 8.92 | -1.55% | 271 |
| Jul 25, 2025 | 9.06 | 9.08 | 8.84 | 9.06 | 9.06 | 1.80% | 2,030 |
| Jul 24, 2025 | 8.94 | 9.06 | 8.90 | 8.90 | 8.90 | -1.77% | 890 |
| Jul 23, 2025 | 8.92 | 9.06 | 8.92 | 9.06 | 9.06 | 1.57% | 369 |
| Jul 22, 2025 | 9.06 | 9.06 | 8.90 | 8.92 | 8.92 | -1.55% | 683 |
| Jul 21, 2025 | 8.92 | 9.06 | 8.92 | 9.06 | 9.06 | - | 521 |
| Jul 18, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 250 |