PJP Makrum S.A. (WSE:PJP)
Poland
· Delayed Price · Currency is PLN 14.80
+0.30 (2.07%)
At close: Dec 5, 2025
PJP Makrum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 14.85 | 14.20 | 14.80 | 14.80 | 2.07% | 2,438 |
| Dec 4, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - | 1,201 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 151 |
| Dec 2, 2025 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -1.69% | 246 |
| Dec 1, 2025 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | -0.34% | 154 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | 108 |
| Nov 27, 2025 | 14.85 | 14.85 | 14.60 | 14.85 | 14.85 | - | 846 |
| Nov 26, 2025 | 14.30 | 14.85 | 14.15 | 14.85 | 14.85 | 3.85% | 1,857 |
| Nov 25, 2025 | 14.80 | 15.00 | 14.05 | 14.30 | 14.30 | -8.04% | 8,959 |
| Nov 24, 2025 | 15.40 | 15.55 | 15.00 | 15.55 | 15.55 | 1.30% | 248 |
| Nov 21, 2025 | 15.50 | 15.50 | 15.00 | 15.35 | 15.35 | -0.97% | 428 |
| Nov 20, 2025 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 1.31% | 127 |
| Nov 19, 2025 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | 2.00% | 145 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | - | 129 |
| Nov 17, 2025 | 15.60 | 15.60 | 14.90 | 15.00 | 15.00 | -3.23% | 213 |
| Nov 14, 2025 | 15.60 | 15.60 | 14.90 | 15.50 | 15.50 | - | 138 |
| Nov 13, 2025 | 15.60 | 15.60 | 14.90 | 15.50 | 15.50 | -0.32% | 106 |
| Nov 12, 2025 | 15.45 | 15.55 | 15.00 | 15.55 | 15.55 | 0.97% | 292 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | 89 |
| Nov 7, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.95% | 1,719 |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | 198 |
| Nov 5, 2025 | 15.40 | 15.40 | 15.15 | 15.35 | 15.35 | -0.32% | 278 |
| Nov 4, 2025 | 15.40 | 15.40 | 15.15 | 15.40 | 15.40 | - | 359 |
| Nov 3, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 2.67% | 524 |
| Oct 31, 2025 | 14.95 | 15.45 | 14.95 | 15.00 | 15.00 | 0.33% | 999 |
| Oct 30, 2025 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 2.40% | 31 |
| Oct 29, 2025 | 14.95 | 15.00 | 14.60 | 14.60 | 14.60 | -2.34% | 271 |
| Oct 28, 2025 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | - | 941 |
| Oct 27, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 288 |
| Oct 24, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - | 601 |
| Oct 23, 2025 | 15.20 | 15.20 | 14.60 | 15.00 | 15.00 | - | 315 |
| Oct 22, 2025 | 15.45 | 15.45 | 14.60 | 15.00 | 15.00 | 1.69% | 180 |
| Oct 21, 2025 | 14.95 | 15.00 | 14.75 | 14.75 | 14.75 | -1.34% | 116 |
| Oct 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 177 |
| Oct 17, 2025 | 14.95 | 14.95 | 14.75 | 14.95 | 14.95 | 0.34% | 7 |
| Oct 16, 2025 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | - | 132 |
| Oct 15, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 122 |
| Oct 14, 2025 | 14.95 | 14.95 | 14.55 | 14.90 | 14.90 | - | 750 |
| Oct 13, 2025 | 14.60 | 14.95 | 14.60 | 14.90 | 14.90 | -0.67% | 501 |
| Oct 10, 2025 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 9,507 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 192 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 234 |
| Oct 7, 2025 | 15.45 | 15.45 | 15.00 | 15.00 | 15.00 | - | 131 |
| Oct 6, 2025 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | 3.09% | 555 |
| Oct 3, 2025 | 14.70 | 15.00 | 14.50 | 14.55 | 14.55 | -1.02% | 276 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 256 |
| Oct 1, 2025 | 15.05 | 15.05 | 14.50 | 15.00 | 15.00 | - | 208 |
| Sep 30, 2025 | 14.70 | 15.00 | 14.45 | 15.00 | 15.00 | 2.04% | 1,042 |
| Sep 29, 2025 | 14.60 | 14.95 | 14.60 | 14.70 | 14.70 | 0.68% | 736 |
| Sep 26, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -2.01% | 510 |