Pekabex S.A. (WSE:PBX)
Poland
· Delayed Price · Currency is PLN 12.25
+0.30 (2.51%)
At close: Mar 6, 2026
Pekabex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.95 | 12.25 | 11.90 | 12.25 | 12.25 | 2.51% | 11,604 |
| Mar 5, 2026 | 12.10 | 12.15 | 11.95 | 11.95 | 11.95 | -1.24% | 7,756 |
| Mar 4, 2026 | 12.05 | 12.25 | 11.95 | 12.10 | 12.10 | - | 10,574 |
| Mar 3, 2026 | 12.40 | 12.40 | 11.95 | 12.10 | 12.10 | 0.41% | 24,608 |
| Mar 2, 2026 | 12.45 | 12.45 | 12.00 | 12.05 | 12.05 | -3.60% | 10,724 |
| Feb 27, 2026 | 12.40 | 12.50 | 12.10 | 12.50 | 12.50 | 0.81% | 18,069 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.25 | 12.40 | 12.40 | -0.80% | 11,283 |
| Feb 25, 2026 | 12.30 | 12.55 | 12.25 | 12.50 | 12.50 | 1.63% | 13,108 |
| Feb 24, 2026 | 12.30 | 12.35 | 12.15 | 12.30 | 12.30 | -1.20% | 13,419 |
| Feb 23, 2026 | 12.55 | 12.60 | 12.20 | 12.45 | 12.45 | -0.40% | 24,137 |
| Feb 20, 2026 | 12.20 | 12.55 | 12.20 | 12.50 | 12.50 | - | 15,230 |
| Feb 19, 2026 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | - | 12,144 |
| Feb 18, 2026 | 12.35 | 12.50 | 12.25 | 12.50 | 12.50 | 0.40% | 1,439 |
| Feb 17, 2026 | 12.25 | 12.45 | 11.95 | 12.45 | 12.45 | 1.63% | 10,487 |
| Feb 16, 2026 | 12.50 | 12.60 | 12.25 | 12.25 | 12.25 | -2.00% | 9,238 |
| Feb 13, 2026 | 12.55 | 12.65 | 12.35 | 12.50 | 12.50 | 1.63% | 13,170 |
| Feb 12, 2026 | 12.40 | 12.60 | 12.25 | 12.30 | 12.30 | -1.20% | 9,406 |
| Feb 11, 2026 | 12.15 | 12.45 | 12.10 | 12.45 | 12.45 | - | 61,237 |
| Feb 10, 2026 | 12.50 | 12.50 | 12.10 | 12.45 | 12.45 | 0.81% | 30,896 |
| Feb 9, 2026 | 12.10 | 12.40 | 12.00 | 12.35 | 12.35 | 2.92% | 40,215 |
| Feb 6, 2026 | 12.20 | 12.35 | 11.85 | 12.00 | 12.00 | -4.00% | 36,977 |
| Feb 5, 2026 | 12.55 | 12.55 | 12.20 | 12.50 | 12.50 | - | 7,580 |
| Feb 4, 2026 | 12.50 | 12.60 | 12.25 | 12.50 | 12.50 | -0.40% | 13,514 |
| Feb 3, 2026 | 12.55 | 12.55 | 12.35 | 12.55 | 12.55 | 0.40% | 26,133 |
| Feb 2, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | 0.81% | 8,108 |
| Jan 30, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | - | 10,036 |
| Jan 29, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 14,724 |
| Jan 28, 2026 | 12.80 | 12.80 | 12.40 | 12.70 | 12.70 | -0.78% | 16,138 |
| Jan 27, 2026 | 12.70 | 12.80 | 12.45 | 12.80 | 12.80 | 1.99% | 8,810 |
| Jan 26, 2026 | 12.70 | 12.85 | 12.55 | 12.55 | 12.55 | -1.18% | 17,793 |
| Jan 23, 2026 | 13.00 | 13.15 | 12.70 | 12.70 | 12.70 | -0.39% | 26,615 |
| Jan 22, 2026 | 13.00 | 13.00 | 12.70 | 12.75 | 12.75 | -0.78% | 18,634 |
| Jan 21, 2026 | 13.00 | 13.10 | 12.70 | 12.85 | 12.85 | 0.39% | 21,996 |
| Jan 20, 2026 | 13.05 | 13.10 | 12.70 | 12.80 | 12.80 | -1.16% | 14,932 |
| Jan 19, 2026 | 13.15 | 13.15 | 12.70 | 12.95 | 12.95 | -1.89% | 15,812 |
| Jan 16, 2026 | 13.30 | 13.35 | 12.85 | 13.20 | 13.20 | 3.53% | 36,831 |
| Jan 15, 2026 | 13.15 | 13.20 | 12.50 | 12.75 | 12.75 | -1.92% | 35,276 |
| Jan 14, 2026 | 12.90 | 13.25 | 12.70 | 13.00 | 13.00 | -0.76% | 23,736 |
| Jan 13, 2026 | 13.20 | 13.50 | 12.65 | 13.10 | 13.10 | - | 36,043 |
| Jan 12, 2026 | 12.80 | 13.65 | 12.60 | 13.10 | 13.10 | 3.15% | 53,048 |
| Jan 9, 2026 | 12.45 | 12.70 | 12.15 | 12.70 | 12.70 | 2.42% | 29,609 |
| Jan 8, 2026 | 12.50 | 12.80 | 12.30 | 12.40 | 12.40 | 0.40% | 26,145 |
| Jan 7, 2026 | 12.45 | 12.90 | 12.25 | 12.35 | 12.35 | 2.92% | 36,071 |
| Jan 5, 2026 | 12.25 | 12.50 | 11.80 | 12.00 | 12.00 | -0.83% | 52,047 |
| Jan 2, 2026 | 11.40 | 12.50 | 11.30 | 12.10 | 12.10 | 6.14% | 33,883 |
| Dec 30, 2025 | 11.50 | 11.65 | 10.80 | 11.40 | 11.40 | -0.87% | 30,140 |
| Dec 29, 2025 | 11.40 | 11.60 | 11.10 | 11.50 | 11.50 | 0.88% | 15,645 |
| Dec 23, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 4.11% | 31,293 |
| Dec 22, 2025 | 11.05 | 11.40 | 10.85 | 10.95 | 10.95 | -1.35% | 40,204 |
| Dec 19, 2025 | 11.10 | 11.35 | 11.00 | 11.10 | 11.10 | -1.33% | 32,413 |
| Dec 18, 2025 | 11.40 | 11.65 | 11.10 | 11.25 | 11.25 | -0.88% | 19,998 |
| Dec 17, 2025 | 10.95 | 11.70 | 10.85 | 11.35 | 11.35 | 5.09% | 47,013 |
| Dec 16, 2025 | 10.80 | 11.20 | 10.80 | 10.80 | 10.80 | -0.92% | 25,921 |
| Dec 15, 2025 | 10.75 | 11.20 | 10.45 | 10.90 | 10.90 | 1.87% | 30,382 |
| Dec 12, 2025 | 10.80 | 11.00 | 10.20 | 10.70 | 10.70 | - | 41,393 |
| Dec 11, 2025 | 11.55 | 11.55 | 10.60 | 10.70 | 10.70 | -7.36% | 62,002 |
| Dec 10, 2025 | 11.85 | 12.00 | 11.45 | 11.55 | 11.55 | -0.86% | 11,533 |
| Dec 9, 2025 | 11.85 | 11.90 | 11.60 | 11.65 | 11.65 | -0.43% | 16,848 |
| Dec 8, 2025 | 12.00 | 12.10 | 11.65 | 11.70 | 11.70 | -2.50% | 10,822 |
| 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 |