PCF Group Spólka Akcyjna (FRA:6D1)
Germany
· Delayed Price · Currency is EUR 0.706
+0.045 (6.81%)
Last updated: Dec 5, 2025, 9:59 AM CET
PCF Group Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -2.36% | - |
| Dec 3, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -1.46% | - |
| Dec 2, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -1.86% | - |
| Dec 1, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -6.04% | - |
| Nov 28, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | - |
| Nov 27, 2025 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 1.21% | - |
| Nov 26, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -1.58% | - |
| Nov 25, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | 0.93% | - |
| Nov 24, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -4.57% | - |
| Nov 21, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | 0.77% | - |
| Nov 20, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.38% | - |
| Nov 19, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.38% | - |
| Nov 18, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -2.60% | - |
| Nov 17, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -2.18% | - |
| Nov 14, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -4.18% | - |
| Nov 13, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.23% | - |
| Nov 12, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | 0.70% | - |
| Nov 11, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.69% | - |
| Nov 10, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.92% | - |
| Nov 7, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -1.58% | - |
| Nov 6, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | 0.80% | - |
| Nov 5, 2025 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -2.98% | - |
| Nov 4, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | 0.22% | - |
| Nov 3, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | 1.35% | - |
| Oct 31, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | 0.22% | - |
| Oct 30, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -0.67% | 100 |
| Oct 29, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.76% | - |
| Oct 28, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -2.92% | - |
| Oct 27, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 4.35% | - |
| Oct 24, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 2.91% | - |
| Oct 23, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -2.51% | - |
| Oct 22, 2025 | 0.88 | 0.93 | 0.85 | 0.92 | 0.92 | 7.51% | - |
| Oct 21, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | 0.24% | - |
| Oct 20, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | 0.12% | - |
| Oct 17, 2025 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | 0.24% | - |
| Oct 16, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -4.94% | - |
| Oct 15, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | 0.22% | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -0.22% | - |
| Oct 13, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -2.52% | - |
| Oct 10, 2025 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | 6.53% | - |
| Oct 9, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | 1.42% | - |
| Oct 8, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -3.75% | - |
| Oct 7, 2025 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 13.42% | - |
| Oct 6, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 3.20% | - |
| Oct 3, 2025 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | 1.08% | - |
| Oct 2, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -1.07% | - |
| Oct 1, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 1.21% | - |
| Sep 30, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | 0.82% | - |
| Sep 29, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -3.79% | - |
| Sep 26, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.41% | - |
| Sep 25, 2025 | 0.93 | 0.93 | 0.75 | 0.75 | 0.75 | -17.46% | - |
| Sep 24, 2025 | 0.99 | 0.99 | 0.90 | 0.91 | 0.91 | -23.31% | - |
| Sep 23, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.17% | - |
| Sep 22, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.68% | - |
| Sep 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | - |
| Sep 18, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.34% | - |
| Sep 17, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.17% | - |
| Sep 16, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.94% | - |
| Sep 15, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| Sep 12, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.34% | - |
| Sep 11, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | - |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | - |
| Sep 8, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.52% | - |
| Sep 5, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.19% | - |
| Sep 4, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.68% | - |
| Sep 3, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.51% | - |
| Sep 2, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.67% | - |
| Sep 1, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.99% | - |
| Aug 29, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.33% | - |
| Aug 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Aug 27, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 26, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -1.46% | - |
| Aug 25, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.15% | - |
| Aug 22, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.50% | - |
| Aug 21, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.86% | - |
| Aug 20, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.17% | - |
| Aug 19, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | -0.17% | - |
| Aug 18, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.15% | - |
| Aug 15, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.52% | - |
| Aug 14, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | - |
| Aug 13, 2025 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | -2.88% | - |
| Aug 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.51% | - |
| Aug 11, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.33% | - |
| Aug 8, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | - |
| Aug 7, 2025 | 1.27 | 1.27 | 1.17 | 1.19 | 1.19 | -8.31% | - |
| Aug 6, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 4.17% | - |
| Aug 5, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 2.63% | - |
| Aug 4, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 0.16% | - |
| Aug 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 31, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -9.40% | - |
| Jul 30, 2025 | 1.17 | 1.34 | 1.17 | 1.34 | 1.34 | 14.14% | - |
| Jul 29, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.17% | - |
| Jul 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.17% | - |
| Jul 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.67% | - |
| Jul 24, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | - |
| Jul 23, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | - |
| Jul 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.84% | - |
| Jul 21, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -1.16% | - |
| Jul 18, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.20% | - |