Pekabex S.A. (WSE:PBX)
Poland
· Delayed Price · Currency is PLN 9.87
-0.17 (-1.69%)
Apr 28, 2026, 5:00 PM CET
Pekabex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.04 | 10.04 | 9.87 | 9.90 | - | -1.39% | 4,465 |
| Apr 27, 2026 | 10.06 | 10.08 | 9.90 | 10.04 | 10.04 | 0.40% | 23,246 |
| Apr 24, 2026 | 9.90 | 10.00 | 9.70 | 10.00 | 10.00 | 1.01% | 51,885 |
| Apr 23, 2026 | 10.36 | 10.40 | 9.80 | 9.90 | 9.90 | -2.94% | 54,966 |
| Apr 22, 2026 | 10.66 | 10.68 | 10.20 | 10.20 | 10.20 | -4.32% | 55,548 |
| Apr 21, 2026 | 10.90 | 10.98 | 10.46 | 10.66 | 10.66 | -2.02% | 10,613 |
| Apr 20, 2026 | 10.32 | 11.02 | 10.24 | 10.88 | 10.88 | 5.43% | 36,139 |
| Apr 17, 2026 | 10.24 | 10.52 | 10.22 | 10.32 | 10.32 | 0.78% | 36,804 |
| Apr 16, 2026 | 10.30 | 10.42 | 10.10 | 10.24 | 10.24 | 1.59% | 11,917 |
| Apr 15, 2026 | 10.34 | 10.44 | 10.08 | 10.08 | 10.08 | -0.20% | 9,341 |
| Apr 14, 2026 | 9.99 | 10.50 | 9.99 | 10.10 | 10.10 | 1.20% | 16,014 |
| Apr 13, 2026 | 9.76 | 9.98 | 9.76 | 9.98 | 9.98 | 2.89% | 9,173 |
| Apr 10, 2026 | 10.50 | 10.50 | 9.70 | 9.70 | 9.70 | -5.64% | 239,632 |
| Apr 9, 2026 | 10.38 | 10.60 | 10.20 | 10.28 | 10.28 | 0.19% | 66,843 |
| Apr 8, 2026 | 10.68 | 10.68 | 10.22 | 10.26 | 10.26 | 1.58% | 17,101 |
| Apr 7, 2026 | 10.88 | 10.88 | 10.10 | 10.10 | 10.10 | -4.72% | 50,351 |
| Apr 2, 2026 | 10.75 | 10.80 | 10.30 | 10.60 | 10.60 | -1.40% | 29,885 |
| Apr 1, 2026 | 10.80 | 10.95 | 10.60 | 10.75 | 10.75 | 3.37% | 35,999 |
| Mar 31, 2026 | 10.80 | 11.35 | 10.40 | 10.40 | 10.40 | -1.89% | 48,664 |
| Mar 30, 2026 | 10.60 | 11.65 | 10.60 | 10.60 | 10.60 | 0.47% | 100,290 |
| Mar 27, 2026 | 10.30 | 11.10 | 10.15 | 10.55 | 10.55 | 2.43% | 58,039 |
| Mar 26, 2026 | 10.70 | 10.70 | 10.05 | 10.30 | 10.30 | -2.83% | 33,416 |
| Mar 25, 2026 | 10.65 | 10.80 | 10.25 | 10.60 | 10.60 | - | 29,531 |
| Mar 24, 2026 | 10.70 | 10.80 | 10.55 | 10.60 | 10.60 | 0.95% | 7,554 |
| Mar 23, 2026 | 10.75 | 11.10 | 10.40 | 10.50 | 10.50 | -2.33% | 27,112 |
| Mar 20, 2026 | 11.00 | 11.10 | 10.75 | 10.75 | 10.75 | -1.38% | 21,038 |
| Mar 19, 2026 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -2.68% | 13,449 |
| Mar 18, 2026 | 11.40 | 11.45 | 11.20 | 11.20 | 11.20 | -2.18% | 5,650 |
| Mar 17, 2026 | 11.30 | 11.50 | 11.20 | 11.45 | 11.45 | -0.87% | 6,270 |
| Mar 16, 2026 | 11.55 | 11.55 | 11.30 | 11.55 | 11.55 | - | 3,916 |
| Mar 13, 2026 | 11.70 | 11.70 | 11.25 | 11.55 | 11.55 | -3.35% | 20,891 |
| Mar 12, 2026 | 11.95 | 11.95 | 11.05 | 11.95 | 11.95 | 1.70% | 12,208 |
| Mar 11, 2026 | 12.05 | 12.05 | 11.35 | 11.75 | 11.75 | -2.08% | 13,801 |
| Mar 10, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | -0.41% | 17,828 |
| Mar 9, 2026 | 12.20 | 12.20 | 11.85 | 12.05 | 12.05 | -1.63% | 16,404 |
| 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 |