Pekabex S.A. (WSE:PBX)
Poland
· Delayed Price · Currency is PLN 12.00
-0.45 (-3.61%)
At close: Dec 5, 2025
Pekabex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.40 | 12.55 | 11.85 | 12.00 | 12.00 | -3.61% | 11,507 |
| Dec 4, 2025 | 12.55 | 12.60 | 12.10 | 12.45 | 12.45 | -0.80% | 3,433 |
| Dec 3, 2025 | 12.60 | 12.65 | 12.35 | 12.55 | 12.55 | 0.40% | 5,553 |
| Dec 2, 2025 | 12.75 | 12.80 | 12.35 | 12.50 | 12.50 | -1.57% | 7,876 |
| Dec 1, 2025 | 12.85 | 12.85 | 12.55 | 12.70 | 12.70 | -1.55% | 10,857 |
| Nov 28, 2025 | 12.95 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 4,222 |
| Nov 27, 2025 | 12.85 | 13.00 | 12.55 | 13.00 | 13.00 | 1.56% | 10,974 |
| Nov 26, 2025 | 13.00 | 13.00 | 12.55 | 12.80 | 12.80 | -1.54% | 14,842 |
| Nov 25, 2025 | 12.85 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 7,327 |
| Nov 24, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | 0.39% | 9,195 |
| Nov 21, 2025 | 14.00 | 14.00 | 12.80 | 12.85 | 12.85 | -11.38% | 87,097 |
| Nov 20, 2025 | 14.70 | 14.75 | 14.30 | 14.50 | 14.50 | -1.36% | 7,838 |
| Nov 19, 2025 | 14.40 | 14.75 | 14.40 | 14.70 | 14.70 | 0.68% | 7,877 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.55 | 14.60 | 14.60 | -2.01% | 12,678 |
| Nov 17, 2025 | 14.95 | 15.00 | 14.65 | 14.90 | 14.90 | 1.02% | 5,680 |
| Nov 14, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -0.67% | 1,317 |
| Nov 13, 2025 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -1.00% | 192 |
| Nov 12, 2025 | 14.90 | 15.05 | 14.90 | 15.00 | 15.00 | 0.67% | 3,048 |
| Nov 10, 2025 | 15.05 | 15.05 | 14.80 | 14.90 | 14.90 | - | 9,163 |
| Nov 7, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.33% | 2,410 |
| Nov 6, 2025 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | -0.33% | 1,363 |
| Nov 5, 2025 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | -0.33% | 3,095 |
| Nov 4, 2025 | 15.05 | 15.05 | 14.90 | 15.05 | 15.05 | -0.66% | 3,633 |
| Nov 3, 2025 | 15.00 | 15.15 | 14.80 | 15.15 | 15.15 | 1.00% | 3,951 |
| Oct 31, 2025 | 14.95 | 15.05 | 14.80 | 15.00 | 15.00 | 0.33% | 3,968 |
| Oct 30, 2025 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | - | 1,624 |
| Oct 29, 2025 | 15.10 | 15.10 | 14.80 | 14.95 | 14.95 | -0.66% | 20,670 |
| Oct 28, 2025 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | 0.33% | 13,362 |
| Oct 27, 2025 | 14.90 | 15.05 | 14.85 | 15.00 | 15.00 | - | 2,256 |
| Oct 24, 2025 | 15.15 | 15.20 | 14.95 | 15.00 | 15.00 | -0.99% | 29,126 |
| Oct 23, 2025 | 15.15 | 15.25 | 14.95 | 15.15 | 15.15 | -0.66% | 2,226 |
| Oct 22, 2025 | 15.45 | 15.45 | 15.05 | 15.25 | 15.25 | -1.29% | 7,423 |
| Oct 21, 2025 | 15.45 | 15.55 | 15.30 | 15.45 | 15.45 | - | 394 |
| Oct 20, 2025 | 15.50 | 15.60 | 15.20 | 15.45 | 15.45 | 1.98% | 4,885 |
| Oct 17, 2025 | 15.45 | 15.60 | 15.15 | 15.15 | 15.15 | -2.57% | 3,035 |
| Oct 16, 2025 | 15.05 | 15.55 | 14.95 | 15.55 | 15.55 | 3.67% | 3,844 |
| Oct 15, 2025 | 15.10 | 15.35 | 14.90 | 15.00 | 15.00 | 0.33% | 3,783 |
| Oct 14, 2025 | 14.95 | 15.05 | 14.90 | 14.95 | 14.95 | -0.33% | 1,396 |
| Oct 13, 2025 | 15.05 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 2,209 |
| Oct 10, 2025 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | - | 1,431 |
| Oct 9, 2025 | 15.40 | 15.55 | 15.20 | 15.20 | 15.20 | 1.00% | 22,164 |
| Oct 8, 2025 | 15.20 | 15.35 | 15.00 | 15.05 | 15.05 | 0.33% | 7,178 |
| Oct 7, 2025 | 14.90 | 15.30 | 14.90 | 15.00 | 15.00 | - | 2,976 |
| Oct 6, 2025 | 14.95 | 15.30 | 14.95 | 15.00 | 15.00 | 0.33% | 25,145 |
| Oct 3, 2025 | 15.45 | 15.50 | 14.95 | 14.95 | 14.95 | -1.32% | 7,873 |
| Oct 2, 2025 | 15.00 | 15.40 | 14.95 | 15.15 | 15.15 | 1.00% | 8,147 |
| Oct 1, 2025 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | - | 5,437 |
| Sep 30, 2025 | 15.00 | 15.25 | 15.00 | 15.00 | 15.00 | - | 3,976 |
| Sep 29, 2025 | 15.20 | 15.35 | 15.00 | 15.00 | 15.00 | -1.32% | 4,463 |
| Sep 26, 2025 | 15.50 | 15.50 | 15.05 | 15.20 | 15.20 | - | 3,286 |
| Sep 25, 2025 | 15.40 | 15.40 | 15.15 | 15.20 | 15.20 | -1.30% | 6,130 |
| Sep 24, 2025 | 15.55 | 15.60 | 15.35 | 15.40 | 15.40 | -0.96% | 4,036 |
| Sep 23, 2025 | 15.60 | 15.60 | 15.45 | 15.55 | 15.55 | -0.64% | 4,284 |
| Sep 22, 2025 | 15.75 | 15.75 | 15.15 | 15.65 | 15.65 | -0.95% | 8,333 |
| Sep 19, 2025 | 15.50 | 15.80 | 15.25 | 15.80 | 15.80 | 3.27% | 15,782 |
| Sep 18, 2025 | 16.15 | 16.15 | 14.95 | 15.30 | 15.30 | -6.71% | 58,346 |
| Sep 17, 2025 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | - | 1,657 |
| Sep 16, 2025 | 16.45 | 16.60 | 16.30 | 16.40 | 16.40 | 0.61% | 3,323 |
| Sep 15, 2025 | 16.50 | 16.80 | 16.30 | 16.30 | 16.30 | -0.91% | 4,618 |
| Sep 12, 2025 | 16.75 | 16.75 | 16.45 | 16.45 | 16.45 | -0.30% | 916 |
| Sep 11, 2025 | 16.70 | 16.75 | 16.50 | 16.50 | 16.50 | 0.61% | 410 |
| Sep 10, 2025 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -2.96% | 1,509 |
| Sep 9, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1.81% | 2,803 |
| Sep 8, 2025 | 16.60 | 16.85 | 16.60 | 16.60 | 16.60 | -1.48% | 10,643 |
| Sep 5, 2025 | 16.90 | 17.10 | 16.50 | 16.85 | 16.85 | 2.12% | 39,007 |
| Sep 4, 2025 | 16.75 | 16.90 | 16.35 | 16.50 | 16.33 | -1.20% | 6,847 |
| Sep 3, 2025 | 16.85 | 16.85 | 16.45 | 16.70 | 16.53 | -0.89% | 5,983 |
| Sep 2, 2025 | 16.80 | 16.85 | 16.60 | 16.85 | 16.68 | - | 1,486 |
| Sep 1, 2025 | 17.00 | 17.00 | 16.75 | 16.85 | 16.68 | -0.88% | 846 |
| Aug 29, 2025 | 17.10 | 17.10 | 16.70 | 17.00 | 16.82 | 0.89% | 638 |
| Aug 28, 2025 | 17.00 | 17.05 | 16.80 | 16.85 | 16.68 | 0.30% | 489 |
| Aug 27, 2025 | 17.10 | 17.10 | 16.60 | 16.80 | 16.63 | 0.60% | 6,694 |
| Aug 26, 2025 | 16.95 | 16.95 | 16.70 | 16.70 | 16.53 | -0.60% | 2,514 |
| Aug 25, 2025 | 17.25 | 17.25 | 16.75 | 16.80 | 16.63 | -0.59% | 762 |
| Aug 22, 2025 | 17.05 | 17.35 | 16.85 | 16.90 | 16.73 | -2.87% | 2,659 |
| Aug 21, 2025 | 17.70 | 17.70 | 17.00 | 17.40 | 17.22 | 0.58% | 2,191 |
| Aug 20, 2025 | 17.50 | 18.00 | 17.25 | 17.30 | 17.12 | -0.86% | 4,518 |
| Aug 19, 2025 | 17.40 | 17.50 | 17.15 | 17.45 | 17.27 | 0.58% | 13,379 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.00 | 17.35 | 17.17 | -0.29% | 1,332 |
| Aug 14, 2025 | 16.80 | 18.00 | 16.80 | 17.40 | 17.22 | 2.96% | 8,486 |
| Aug 13, 2025 | 17.20 | 17.30 | 16.90 | 16.90 | 16.73 | -2.31% | 2,054 |
| Aug 12, 2025 | 16.90 | 17.30 | 16.80 | 17.30 | 17.12 | 3.59% | 29,226 |
| Aug 11, 2025 | 16.25 | 16.90 | 16.25 | 16.70 | 16.53 | 3.09% | 6,855 |
| Aug 8, 2025 | 16.95 | 17.00 | 16.20 | 16.20 | 16.03 | -3.28% | 39,513 |
| Aug 7, 2025 | 16.90 | 16.95 | 16.65 | 16.75 | 16.58 | -0.89% | 1,429 |
| Aug 6, 2025 | 16.90 | 17.00 | 16.65 | 16.90 | 16.73 | 1.50% | 2,984 |
| Aug 5, 2025 | 17.00 | 17.00 | 16.65 | 16.65 | 16.48 | -0.60% | 1,961 |
| Aug 4, 2025 | 16.80 | 17.00 | 16.75 | 16.75 | 16.58 | -2.05% | 5,896 |
| Aug 1, 2025 | 17.00 | 17.10 | 16.60 | 17.10 | 16.92 | -1.16% | 10,054 |
| Jul 31, 2025 | 17.35 | 17.40 | 17.20 | 17.30 | 17.12 | -0.57% | 363 |
| Jul 30, 2025 | 17.20 | 17.40 | 17.00 | 17.40 | 17.22 | 0.58% | 1,097 |
| Jul 29, 2025 | 17.30 | 17.40 | 17.00 | 17.30 | 17.12 | 1.17% | 3,443 |
| Jul 28, 2025 | 18.00 | 18.20 | 16.75 | 17.10 | 16.92 | -5.00% | 17,401 |
| Jul 25, 2025 | 17.75 | 18.20 | 17.65 | 18.00 | 17.81 | 1.41% | 17,626 |
| Jul 24, 2025 | 17.90 | 17.95 | 17.35 | 17.75 | 17.57 | -0.84% | 7,905 |
| Jul 23, 2025 | 17.80 | 17.90 | 17.65 | 17.90 | 17.72 | 0.28% | 2,940 |
| Jul 22, 2025 | 18.00 | 18.00 | 17.50 | 17.85 | 17.67 | -2.46% | 12,626 |
| Jul 21, 2025 | 18.25 | 18.30 | 18.00 | 18.30 | 18.11 | 0.83% | 1,750 |
| Jul 18, 2025 | 17.90 | 18.30 | 17.90 | 18.15 | 17.96 | 0.83% | 3,468 |
| Jul 17, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 17.81 | -1.10% | 1,026 |