Pure Biologics S.A. (WSE:PUR)
Poland
· Delayed Price · Currency is PLN 4.240
+0.020 (0.47%)
At close: Dec 5, 2025
Pure Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.22 | 4.35 | 4.12 | 4.24 | 4.24 | 0.47% | 31,475 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.09 | 4.22 | 4.22 | -4.05% | 24,467 |
| Dec 3, 2025 | 4.06 | 4.40 | 4.05 | 4.40 | 4.40 | 7.27% | 19,326 |
| Dec 2, 2025 | 4.13 | 4.16 | 4.04 | 4.10 | 4.10 | 0.74% | 11,966 |
| Dec 1, 2025 | 4.10 | 4.18 | 4.07 | 4.07 | 4.07 | -0.73% | 8,772 |
| Nov 28, 2025 | 4.20 | 4.35 | 4.10 | 4.10 | 4.10 | -2.47% | 38,667 |
| Nov 27, 2025 | 4.20 | 4.22 | 4.11 | 4.20 | 4.20 | 0.57% | 7,981 |
| Nov 26, 2025 | 4.36 | 4.38 | 4.07 | 4.18 | 4.18 | -2.02% | 35,234 |
| Nov 25, 2025 | 4.34 | 4.40 | 4.08 | 4.27 | 4.27 | -1.71% | 94,381 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.17 | 4.34 | 4.34 | -1.27% | 32,438 |
| Nov 21, 2025 | 4.68 | 4.68 | 4.04 | 4.40 | 4.40 | -7.45% | 117,991 |
| Nov 20, 2025 | 5.10 | 5.10 | 4.66 | 4.75 | 4.75 | -6.86% | 45,678 |
| Nov 19, 2025 | 5.00 | 5.15 | 4.94 | 5.10 | 5.10 | 0.89% | 9,642 |
| Nov 18, 2025 | 5.12 | 5.15 | 4.80 | 5.06 | 5.06 | -1.17% | 15,089 |
| Nov 17, 2025 | 5.12 | 5.27 | 5.02 | 5.12 | 5.12 | -0.10% | 10,309 |
| Nov 14, 2025 | 5.16 | 5.29 | 5.10 | 5.12 | 5.12 | -1.44% | 4,976 |
| Nov 13, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -0.86% | 18,565 |
| Nov 12, 2025 | 5.25 | 5.42 | 5.24 | 5.24 | 5.24 | -2.42% | 13,584 |
| Nov 10, 2025 | 5.29 | 5.44 | 5.24 | 5.37 | 5.37 | 1.51% | 19,367 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.24 | 5.29 | 5.29 | -3.11% | 11,524 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.25 | 5.46 | 5.46 | 1.30% | 18,702 |
| Nov 5, 2025 | 5.59 | 5.70 | 5.18 | 5.39 | 5.39 | -3.58% | 65,925 |
| Nov 4, 2025 | 5.71 | 5.76 | 5.50 | 5.59 | 5.59 | -2.95% | 17,664 |
| Nov 3, 2025 | 6.07 | 6.07 | 5.71 | 5.76 | 5.76 | -1.54% | 21,103 |
| Oct 31, 2025 | 5.84 | 6.20 | 5.84 | 5.85 | 5.85 | 0.52% | 32,476 |
| Oct 30, 2025 | 5.60 | 5.90 | 5.41 | 5.82 | 5.82 | -6.05% | 38,718 |
| Oct 29, 2025 | 6.11 | 6.26 | 6.00 | 6.20 | 4.46 | 1.56% | 29,494 |
| Oct 28, 2025 | 6.15 | 6.25 | 6.10 | 6.10 | 4.39 | -0.65% | 16,758 |
| Oct 27, 2025 | 6.26 | 6.30 | 6.14 | 6.14 | 4.42 | - | 13,554 |
| Oct 24, 2025 | 6.27 | 6.27 | 6.14 | 6.14 | 4.42 | -0.65% | 13,869 |
| Oct 23, 2025 | 6.22 | 6.25 | 6.10 | 6.18 | 4.45 | - | 19,883 |
| Oct 22, 2025 | 6.38 | 6.38 | 6.10 | 6.18 | 4.45 | -1.51% | 16,861 |
| Oct 21, 2025 | 6.25 | 6.42 | 6.15 | 6.28 | 4.52 | 2.03% | 13,206 |
| Oct 20, 2025 | 6.36 | 6.47 | 6.10 | 6.15 | 4.43 | -3.23% | 37,434 |
| Oct 17, 2025 | 6.40 | 6.62 | 6.36 | 6.36 | 4.58 | -0.63% | 11,706 |
| Oct 16, 2025 | 6.40 | 6.65 | 6.40 | 6.40 | 4.61 | - | 10,960 |
| Oct 15, 2025 | 6.36 | 6.65 | 6.27 | 6.40 | 4.61 | 5.53% | 32,234 |
| Oct 14, 2025 | 6.10 | 6.24 | 6.06 | 6.06 | 4.37 | -1.14% | 12,999 |
| Oct 13, 2025 | 6.41 | 6.41 | 6.10 | 6.13 | 4.42 | -4.37% | 21,756 |
| Oct 10, 2025 | 6.44 | 6.57 | 6.25 | 6.41 | 4.62 | -0.93% | 24,560 |
| Oct 9, 2025 | 6.71 | 6.71 | 6.47 | 6.47 | 4.66 | -1.60% | 28,731 |
| Oct 8, 2025 | 6.70 | 6.89 | 6.49 | 6.58 | 4.74 | -2.30% | 19,922 |
| Oct 7, 2025 | 6.78 | 6.95 | 6.61 | 6.73 | 4.85 | -0.74% | 19,299 |
| Oct 6, 2025 | 7.00 | 7.10 | 6.78 | 6.78 | 4.88 | -3.14% | 59,520 |
| Oct 3, 2025 | 6.77 | 7.00 | 6.72 | 7.00 | 5.04 | 3.47% | 64,451 |
| Oct 2, 2025 | 6.60 | 7.10 | 6.55 | 6.77 | 4.87 | 6.54% | 165,004 |
| Oct 1, 2025 | 6.17 | 6.40 | 5.90 | 6.35 | 4.57 | 1.03% | 74,172 |
| Sep 30, 2025 | 6.33 | 6.37 | 6.14 | 6.29 | 4.53 | - | 5,565 |
| Sep 29, 2025 | 6.30 | 6.30 | 6.12 | 6.29 | 4.53 | 0.16% | 16,276 |
| Sep 26, 2025 | 6.01 | 6.30 | 5.90 | 6.28 | 4.52 | 4.50% | 15,739 |