PCC Rokita SA (WSE:PCR)
Poland
· Delayed Price · Currency is PLN 67.90
-0.10 (-0.15%)
Sep 29, 2025, 11:32 AM CET
PCC Rokita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.50 | 68.50 | 67.70 | 68.00 | 68.00 | -0.73% | 3,768 |
| Sep 25, 2025 | 68.50 | 68.50 | 68.30 | 68.50 | 68.50 | - | 2,795 |
| Sep 24, 2025 | 69.10 | 69.10 | 68.30 | 68.50 | 68.50 | -0.87% | 1,657 |
| Sep 23, 2025 | 69.70 | 70.00 | 69.00 | 69.10 | 69.10 | -0.72% | 2,273 |
| Sep 22, 2025 | 70.90 | 71.70 | 69.40 | 69.60 | 69.60 | -1.97% | 2,262 |
| Sep 19, 2025 | 69.20 | 71.00 | 68.60 | 71.00 | 71.00 | 2.90% | 2,933 |
| Sep 18, 2025 | 68.80 | 69.40 | 68.60 | 69.00 | 69.00 | -0.58% | 613 |
| Sep 17, 2025 | 68.90 | 69.40 | 68.50 | 69.40 | 69.40 | 0.73% | 899 |
| Sep 16, 2025 | 70.10 | 70.10 | 68.90 | 68.90 | 68.90 | -1.57% | 1,121 |
| Sep 15, 2025 | 68.80 | 70.00 | 68.80 | 70.00 | 70.00 | 1.74% | 3,426 |
| Sep 12, 2025 | 68.90 | 68.90 | 68.50 | 68.80 | 68.80 | -0.15% | 1,844 |
| Sep 11, 2025 | 68.90 | 68.90 | 67.50 | 68.90 | 68.90 | 0.15% | 1,640 |
| Sep 10, 2025 | 68.50 | 69.20 | 68.10 | 68.80 | 68.80 | 0.44% | 1,933 |
| Sep 9, 2025 | 69.00 | 69.50 | 68.30 | 68.50 | 68.50 | -1.30% | 1,634 |
| Sep 8, 2025 | 69.20 | 69.50 | 69.00 | 69.40 | 69.40 | 0.58% | 1,330 |
| Sep 5, 2025 | 69.20 | 69.30 | 68.50 | 69.00 | 69.00 | 0.44% | 2,117 |
| Sep 4, 2025 | 68.70 | 68.90 | 68.40 | 68.70 | 68.70 | 0.15% | 897 |
| Sep 3, 2025 | 68.60 | 68.60 | 68.20 | 68.60 | 68.60 | - | 2,150 |
| Sep 2, 2025 | 68.70 | 69.00 | 68.20 | 68.60 | 68.60 | -0.87% | 1,690 |
| Sep 1, 2025 | 68.10 | 70.20 | 68.10 | 69.20 | 69.20 | 1.17% | 2,855 |
| Aug 29, 2025 | 69.10 | 69.30 | 68.00 | 68.40 | 68.40 | -1.01% | 1,444 |
| Aug 28, 2025 | 69.10 | 69.60 | 69.00 | 69.10 | 69.10 | -0.72% | 995 |
| Aug 27, 2025 | 69.40 | 69.80 | 68.70 | 69.60 | 69.60 | 1.02% | 1,548 |
| Aug 26, 2025 | 69.70 | 69.80 | 67.50 | 68.90 | 68.90 | -1.01% | 5,690 |
| Aug 25, 2025 | 69.90 | 69.90 | 69.60 | 69.60 | 69.60 | -0.43% | 1,908 |
| Aug 22, 2025 | 70.40 | 70.60 | 69.40 | 69.90 | 69.90 | -0.43% | 2,930 |
| Aug 21, 2025 | 71.00 | 71.00 | 69.70 | 70.20 | 70.20 | -3.84% | 7,210 |
| Aug 20, 2025 | 72.60 | 73.80 | 72.60 | 73.00 | 73.00 | 1.11% | 3,006 |
| Aug 19, 2025 | 72.00 | 72.50 | 72.00 | 72.20 | 72.20 | 1.12% | 5,279 |
| Aug 18, 2025 | 71.50 | 72.00 | 70.70 | 71.40 | 71.40 | -0.14% | 2,217 |
| Aug 14, 2025 | 70.40 | 71.80 | 70.40 | 71.50 | 71.50 | 1.56% | 2,130 |
| Aug 13, 2025 | 69.90 | 71.00 | 69.90 | 70.40 | 70.40 | 0.72% | 5,570 |
| Aug 12, 2025 | 69.80 | 70.00 | 69.70 | 69.90 | 69.90 | 0.14% | 797 |
| Aug 11, 2025 | 70.00 | 70.20 | 69.70 | 69.80 | 69.80 | -0.43% | 2,260 |
| Aug 8, 2025 | 69.90 | 70.40 | 69.90 | 70.10 | 70.10 | 0.14% | 1,674 |
| Aug 7, 2025 | 70.00 | 70.50 | 69.80 | 70.00 | 70.00 | 0.14% | 2,923 |
| Aug 6, 2025 | 69.50 | 70.00 | 69.50 | 69.90 | 69.90 | -0.14% | 1,630 |
| Aug 5, 2025 | 70.10 | 70.10 | 69.80 | 70.00 | 70.00 | - | 561 |
| Aug 4, 2025 | 69.70 | 70.20 | 69.20 | 70.00 | 70.00 | 0.43% | 1,947 |
| Aug 1, 2025 | 69.50 | 70.20 | 69.20 | 69.70 | 69.70 | 0.29% | 1,522 |
| Jul 31, 2025 | 69.40 | 69.90 | 69.10 | 69.50 | 69.50 | 0.14% | 1,164 |
| Jul 30, 2025 | 69.50 | 69.50 | 69.10 | 69.40 | 69.40 | -0.14% | 1,290 |
| Jul 29, 2025 | 69.40 | 69.80 | 68.80 | 69.50 | 69.50 | 0.14% | 2,050 |
| Jul 28, 2025 | 69.90 | 70.00 | 69.20 | 69.40 | 69.40 | -0.72% | 1,506 |
| Jul 25, 2025 | 70.20 | 70.50 | 69.50 | 69.90 | 69.90 | -0.71% | 1,820 |
| Jul 24, 2025 | 69.80 | 70.40 | 69.70 | 70.40 | 70.40 | 0.72% | 1,342 |
| Jul 23, 2025 | 70.30 | 70.70 | 69.80 | 69.90 | 69.90 | -0.29% | 2,720 |
| Jul 22, 2025 | 71.00 | 71.10 | 70.00 | 70.10 | 70.10 | -1.41% | 2,503 |
| Jul 21, 2025 | 70.70 | 71.20 | 70.10 | 71.10 | 71.10 | 0.57% | 1,388 |
| Jul 18, 2025 | 71.00 | 71.40 | 70.10 | 70.70 | 70.70 | -0.42% | 2,279 |