Skip to main content
PZ Cormay S.A. (WSE:CRM)
Poland flag Poland · Delayed Price · Currency is PLN
0.386
-0.002 (-0.52%)
At close: Dec 5, 2025

PZ Cormay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.390.380.390.39-0.52%21,785
Dec 4, 20250.380.390.380.390.39-16,603
Dec 3, 20250.390.390.380.390.39-601
Dec 2, 20250.390.400.380.390.39-2.51%55,536
Dec 1, 20250.390.400.390.400.40-0.50%41,983
Nov 28, 20250.390.400.380.400.401.52%25,209
Nov 27, 20250.400.410.380.390.39-4.37%53,645
Nov 26, 20250.400.410.400.410.413.26%83,198
Nov 25, 20250.380.400.380.400.405.00%82,845
Nov 24, 20250.370.390.370.380.38-1.81%55,172
Nov 21, 20250.390.390.360.390.39-2.03%130,878
Nov 20, 20250.400.400.390.400.40-1.50%52,123
Nov 19, 20250.410.410.400.400.40-0.99%8,350
Nov 18, 20250.410.410.400.410.41-1.22%5,270
Nov 17, 20250.410.410.410.410.41-0.97%32,716
Nov 14, 20250.410.420.400.410.411.72%31,740
Nov 13, 20250.410.410.400.410.41-0.49%45,169
Nov 12, 20250.410.420.400.410.41-0.24%35,649
Nov 10, 20250.410.410.400.410.410.49%42,777
Nov 7, 20250.400.410.390.410.41-0.49%31,572
Nov 6, 20250.400.410.390.410.412.76%48,025
Nov 5, 20250.410.410.390.400.40-2.68%96,385
Nov 4, 20250.410.410.400.410.41-0.24%50,433
Nov 3, 20250.400.420.400.410.41-0.48%99,996
Oct 31, 20250.410.420.400.410.41-1.67%62,419
Oct 30, 20250.420.430.400.420.42-1.18%35,011
Oct 29, 20250.420.430.420.430.431.19%14,256
Oct 28, 20250.420.420.410.420.420.24%5,852
Oct 27, 20250.430.430.410.420.42-0.95%30,704
Oct 24, 20250.430.430.420.420.42-0.70%20,171
Oct 23, 20250.420.430.420.430.43-0.70%3,603
Oct 22, 20250.430.430.420.430.430.23%15,910
Oct 21, 20250.430.430.420.430.430.47%8,279
Oct 20, 20250.430.430.420.430.43-2,500
Oct 17, 20250.430.430.410.430.43-3.18%67,491
Oct 16, 20250.450.450.430.440.44-1.12%14,487
Oct 15, 20250.440.460.440.450.451.14%67,874
Oct 14, 20250.430.450.430.440.44-1.12%18,223
Oct 13, 20250.440.450.440.450.451.14%47,512
Oct 10, 20250.440.440.430.440.440.92%1,215
Oct 9, 20250.430.440.420.440.441.87%17,734
Oct 8, 20250.450.450.430.430.43-4.46%55,146
Oct 7, 20250.440.450.430.450.45-0.22%51,841
Oct 6, 20250.430.450.430.450.453.22%27,098
Oct 3, 20250.460.460.440.440.44-6.45%79,446
Oct 2, 20250.460.470.450.470.47-0.21%38,874
Oct 1, 20250.490.500.440.470.47-5.86%415,452
Sep 30, 20250.490.500.490.500.50-0.60%2,546
Sep 29, 20250.470.510.460.500.503.75%84,353
Sep 26, 20250.480.490.460.480.48-2.64%64,690
Sep 25, 20250.490.490.490.490.49-2,561
Sep 24, 20250.490.500.480.490.490.61%21,170
Sep 23, 20250.510.510.480.490.49-3.54%23,156
Sep 22, 20250.490.520.460.510.514.10%104,375
Sep 19, 20250.480.500.470.490.491.67%22,254
Sep 18, 20250.490.490.480.480.48-1.23%7,175
Sep 17, 20250.480.500.470.490.490.41%90,541
Sep 16, 20250.480.480.480.480.48-0.21%5,270
Sep 15, 20250.490.490.470.490.49-0.21%34,195
Sep 12, 20250.490.490.470.490.49-1.82%78,604
Sep 11, 20250.490.500.490.500.50-0.60%9,095
Sep 10, 20250.500.500.490.500.500.61%14,203
Sep 9, 20250.490.500.480.500.50-0.20%15,244
Sep 8, 20250.490.500.480.500.50-0.60%21,116
Sep 5, 20250.500.500.490.500.50-0.20%6,665
Sep 4, 20250.490.500.490.500.502.04%12,197
Sep 3, 20250.500.500.490.490.49-2.78%21,153
Sep 2, 20250.500.500.500.500.50-0.40%8,956
Sep 1, 20250.500.510.500.510.511.20%6,577
Aug 29, 20250.510.510.500.500.50-1.19%5,176
Aug 28, 20250.510.510.500.510.51-10,494
Aug 27, 20250.510.510.500.510.511.20%22,653
Aug 26, 20250.510.510.500.500.50-1.57%29,938
Aug 25, 20250.510.510.500.510.51-38,010
Aug 22, 20250.520.520.500.510.51-1.17%15,473
Aug 21, 20250.500.520.500.510.511.18%52,652
Aug 20, 20250.500.510.500.510.510.79%19,490
Aug 19, 20250.510.510.500.500.50-1.18%14,033
Aug 18, 20250.500.510.500.510.511.59%16,579
Aug 14, 20250.490.500.490.500.500.80%29,825
Aug 13, 20250.500.500.490.500.50-0.20%25,692
Aug 12, 20250.500.500.500.500.50-0.99%6,605
Aug 11, 20250.490.500.490.500.501.00%32,075
Aug 8, 20250.500.500.490.500.500.60%28,168
Aug 7, 20250.500.500.490.500.501.22%6,525
Aug 6, 20250.490.500.490.490.49-1.61%19,685
Aug 5, 20250.500.500.490.500.50-0.20%17,080
Aug 4, 20250.500.500.490.500.500.40%30,968
Aug 1, 20250.500.500.490.500.50-0.40%22,794
Jul 31, 20250.500.510.490.500.50-0.20%37,685
Jul 30, 20250.500.500.500.500.50-3,643
Jul 29, 20250.500.500.490.500.50-5,511
Jul 28, 20250.500.500.500.500.50-31,016
Jul 25, 20250.510.510.500.500.50-8,192
Jul 24, 20250.510.510.500.500.50-50,568
Jul 23, 20250.500.510.500.500.50-25,470
Jul 22, 20250.500.510.500.500.50-1.57%49,724
Jul 21, 20250.500.510.500.510.511.80%48,774
Jul 18, 20250.500.500.490.500.50-0.60%19,565
Jul 17, 20250.500.500.490.500.50-0.79%22,187