PCC Rokita SA (WSE:PCR)
Poland
· Delayed Price · Currency is PLN 66.00
-0.30 (-0.45%)
At close: Dec 5, 2025
PCC Rokita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.30 | 66.40 | 66.00 | 66.30 | 66.30 | - | 9,503 |
| Dec 3, 2025 | 66.70 | 67.10 | 65.80 | 66.30 | 66.30 | -0.60% | 5,254 |
| Dec 2, 2025 | 66.90 | 67.60 | 66.70 | 66.70 | 66.70 | -0.30% | 2,659 |
| Dec 1, 2025 | 66.50 | 67.00 | 66.40 | 66.90 | 66.90 | 0.60% | 1,495 |
| Nov 28, 2025 | 66.50 | 66.80 | 66.40 | 66.50 | 66.50 | - | 8,371 |
| Nov 27, 2025 | 66.80 | 67.00 | 66.40 | 66.50 | 66.50 | -0.45% | 3,756 |
| Nov 26, 2025 | 67.40 | 67.40 | 66.30 | 66.80 | 66.80 | -0.89% | 4,489 |
| Nov 25, 2025 | 67.20 | 67.50 | 67.00 | 67.40 | 67.40 | 0.30% | 2,178 |
| Nov 24, 2025 | 67.00 | 67.70 | 67.00 | 67.20 | 67.20 | -0.88% | 3,183 |
| Nov 21, 2025 | 68.00 | 68.00 | 67.40 | 67.80 | 67.80 | - | 1,230 |
| Nov 20, 2025 | 67.90 | 68.60 | 67.20 | 67.80 | 67.80 | -0.15% | 1,798 |
| Nov 19, 2025 | 68.30 | 68.30 | 67.60 | 67.90 | 67.90 | -0.44% | 889 |
| Nov 18, 2025 | 68.80 | 68.80 | 67.80 | 68.20 | 68.20 | -0.87% | 1,908 |
| Nov 17, 2025 | 69.00 | 69.00 | 68.50 | 68.80 | 68.80 | 0.29% | 1,863 |
| Nov 14, 2025 | 68.90 | 70.00 | 68.60 | 68.60 | 68.60 | - | 4,656 |
| Nov 13, 2025 | 68.60 | 68.90 | 68.60 | 68.60 | 68.60 | -0.44% | 976 |
| Nov 12, 2025 | 69.00 | 69.10 | 68.40 | 68.90 | 68.90 | -0.14% | 2,104 |
| Nov 10, 2025 | 68.60 | 69.10 | 68.30 | 69.00 | 69.00 | 0.58% | 1,422 |
| Nov 7, 2025 | 69.10 | 69.10 | 68.50 | 68.60 | 68.60 | -0.58% | 1,152 |
| Nov 6, 2025 | 69.10 | 69.30 | 68.80 | 69.00 | 69.00 | - | 1,046 |
| Nov 5, 2025 | 67.90 | 69.10 | 67.80 | 69.00 | 69.00 | 1.02% | 2,099 |
| Nov 4, 2025 | 69.00 | 69.00 | 68.00 | 68.30 | 68.30 | -0.87% | 8,297 |
| Nov 3, 2025 | 68.90 | 69.20 | 68.60 | 68.90 | 68.90 | 0.88% | 1,016 |
| Oct 31, 2025 | 68.40 | 69.10 | 68.30 | 68.30 | 68.30 | -0.87% | 1,284 |
| Oct 30, 2025 | 68.50 | 69.00 | 68.30 | 68.90 | 68.90 | 0.58% | 2,194 |
| Oct 29, 2025 | 67.80 | 68.50 | 67.40 | 68.50 | 68.50 | 0.88% | 1,682 |
| Oct 28, 2025 | 67.10 | 68.00 | 67.00 | 67.90 | 67.90 | 1.04% | 3,280 |
| Oct 27, 2025 | 67.10 | 67.40 | 66.90 | 67.20 | 67.20 | -0.15% | 2,773 |
| Oct 24, 2025 | 67.80 | 67.80 | 67.10 | 67.30 | 67.30 | -0.44% | 1,532 |
| Oct 23, 2025 | 67.70 | 67.90 | 67.60 | 67.60 | 67.60 | -0.44% | 598 |
| Oct 22, 2025 | 68.00 | 68.20 | 67.50 | 67.90 | 67.90 | 0.30% | 734 |
| Oct 21, 2025 | 67.60 | 68.00 | 67.60 | 67.70 | 67.70 | -0.15% | 1,632 |
| Oct 20, 2025 | 67.70 | 68.00 | 67.60 | 67.80 | 67.80 | 0.15% | 1,044 |
| Oct 17, 2025 | 68.00 | 68.40 | 67.50 | 67.70 | 67.70 | 0.45% | 1,076 |
| Oct 16, 2025 | 67.00 | 68.50 | 66.60 | 67.40 | 67.40 | 0.60% | 3,699 |
| Oct 15, 2025 | 67.10 | 67.50 | 66.70 | 67.00 | 67.00 | -0.74% | 3,374 |
| Oct 14, 2025 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | - | 1,057 |
| Oct 13, 2025 | 69.70 | 69.80 | 67.20 | 67.50 | 67.50 | -1.89% | 3,016 |
| Oct 10, 2025 | 67.90 | 68.80 | 67.50 | 68.80 | 68.80 | 1.93% | 1,637 |
| Oct 9, 2025 | 67.60 | 67.80 | 66.50 | 67.50 | 67.50 | -0.15% | 4,927 |
| Oct 8, 2025 | 68.40 | 68.50 | 67.20 | 67.60 | 67.60 | -1.17% | 2,939 |
| Oct 7, 2025 | 68.30 | 68.50 | 67.40 | 68.40 | 68.40 | 0.15% | 2,300 |
| Oct 6, 2025 | 67.80 | 68.30 | 67.80 | 68.30 | 68.30 | 1.04% | 2,111 |
| Oct 3, 2025 | 67.00 | 67.60 | 67.00 | 67.60 | 67.60 | 0.90% | 1,092 |
| Oct 2, 2025 | 67.00 | 67.00 | 66.60 | 67.00 | 67.00 | - | 2,411 |
| Oct 1, 2025 | 67.00 | 67.00 | 66.70 | 67.00 | 67.00 | - | 2,919 |
| Sep 30, 2025 | 67.50 | 68.00 | 66.90 | 67.00 | 67.00 | -1.47% | 4,366 |
| Sep 29, 2025 | 68.00 | 68.00 | 67.40 | 68.00 | 68.00 | - | 5,191 |
| 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 |