Skip to main content
Pepco Group N.V. (WSE:PCO)
Poland flag Poland · Delayed Price · Currency is PLN
28.02
+0.17 (0.61%)
At close: Dec 5, 2025

Pepco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.9928.4027.7128.0228.020.61%639,901
Dec 4, 202526.9828.0026.9827.8527.853.22%946,315
Dec 3, 202526.7927.1926.6626.9826.981.39%695,586
Dec 2, 202526.7027.1526.1326.6126.610.30%870,584
Dec 1, 202526.7727.1326.4126.5326.53-0.90%339,408
Nov 28, 202527.2427.5926.7026.7726.77-2.62%553,043
Nov 27, 202527.5727.7527.2127.4927.49-0.11%535,991
Nov 26, 202527.9428.0027.4427.5227.52-1.40%605,250
Nov 25, 202527.0427.9426.5827.9127.913.64%750,332
Nov 24, 202526.9427.0526.2626.9326.930.64%951,693
Nov 21, 202526.3526.8125.8826.7626.760.64%612,520
Nov 20, 202527.1427.2026.5926.5926.59-0.89%535,460
Nov 19, 202526.5326.9726.3226.8326.831.09%392,281
Nov 18, 202526.6926.7026.1226.5426.54-1.56%629,358
Nov 17, 202527.4927.6426.8726.9626.96-1.06%453,350
Nov 14, 202527.1127.4826.6627.2527.25-0.37%886,538
Nov 13, 202528.6428.7027.3227.3527.35-4.37%1,001,096
Nov 12, 202528.7028.7728.1928.6028.600.53%1,128,764
Nov 10, 202528.0028.6528.0028.4528.451.61%1,264,811
Nov 7, 202527.7728.0927.7728.0028.001.19%854,287
Nov 6, 202527.5728.0927.5727.6727.670.51%893,680
Nov 5, 202527.4827.7026.9827.5327.530.11%496,636
Nov 4, 202527.7728.1927.2227.5027.50-0.54%539,137
Nov 3, 202527.8528.0027.5427.6527.65-0.61%583,739
Oct 31, 202528.0328.4427.8227.8227.82-1.35%657,166
Oct 30, 202528.4728.4928.0028.2028.20-0.39%623,774
Oct 29, 202528.9829.0628.2228.3128.31-1.97%975,383
Oct 28, 202528.4028.9228.0328.8828.884.34%1,563,635
Oct 27, 202528.3028.6827.5227.6827.68-1.88%638,261
Oct 24, 202529.0329.4128.0928.2128.21-2.79%1,057,507
Oct 23, 202528.4029.0227.9529.0229.022.47%1,313,466
Oct 22, 202528.0028.3827.7728.3228.321.14%1,420,770
Oct 21, 202527.7628.1527.7128.0028.000.32%1,179,321
Oct 20, 202527.8528.5827.7427.9127.910.29%1,068,104
Oct 17, 202527.5227.8326.8627.8327.830.61%689,620
Oct 16, 202526.6828.0526.6627.6627.663.60%2,168,019
Oct 15, 202526.0026.7525.9926.7026.702.69%955,128
Oct 14, 202526.2526.2725.7526.0026.00-1.52%490,299
Oct 13, 202526.1826.4825.7226.4026.400.23%557,525
Oct 10, 202526.3926.6426.2026.3426.34-0.19%519,369
Oct 9, 202526.0026.9726.0026.3926.391.70%802,320
Oct 8, 202526.9527.0025.6825.9525.95-3.60%1,165,589
Oct 7, 202526.2827.0926.0226.9226.922.01%1,065,647
Oct 6, 202526.1027.2626.0826.3926.391.11%1,345,556
Oct 3, 202525.9826.5425.8326.1026.100.46%1,067,378
Oct 2, 202525.8026.2625.6025.9825.980.97%1,511,413
Oct 1, 202525.6425.9825.5225.7325.73-0.66%1,083,836
Sep 30, 202526.0426.3925.5025.9025.90-0.50%1,248,550
Sep 29, 202525.7126.8025.1126.0326.030.12%1,562,936
Sep 26, 202525.3526.1024.1926.0026.002.16%1,700,168