Skip to main content
Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland flag Poland · Delayed Price · Currency is PLN
8.16
+0.12 (1.49%)
At close: Dec 5, 2025

WSE:PCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.048.168.008.168.161.49%827
Dec 4, 20258.108.108.048.048.04-0.74%540
Dec 3, 20258.188.188.088.108.10-0.25%973
Dec 2, 20258.128.188.128.128.12-0.73%274
Dec 1, 20258.148.188.108.188.180.25%5,282
Nov 28, 20258.228.228.168.168.16-0.49%247
Nov 27, 20258.168.208.128.208.200.99%1,833
Nov 26, 20258.108.208.108.128.120.25%1,725
Nov 25, 20258.108.208.008.108.10-0.49%3,634
Nov 24, 20258.208.208.108.148.14-0.73%1,387
Nov 21, 20258.208.248.148.208.200.24%2,328
Nov 20, 20258.188.188.168.188.18-76
Nov 19, 20258.168.368.168.188.180.25%670
Nov 18, 20258.208.208.168.168.16-0.49%802
Nov 17, 20258.168.268.168.208.200.49%248
Nov 14, 20258.388.388.168.168.16-2.39%823
Nov 13, 20258.368.368.208.368.36-722
Nov 12, 20258.208.408.148.368.360.72%3,750
Nov 10, 20258.368.368.148.308.300.73%735
Nov 7, 20258.368.368.248.248.24-1.67%330
Nov 6, 20258.348.388.208.388.380.96%4,642
Nov 5, 20258.388.388.308.308.30-0.95%374
Nov 4, 20258.308.388.308.388.380.48%608
Nov 3, 20258.388.408.308.348.34-0.48%428
Oct 31, 20258.408.408.328.388.38-0.24%161
Oct 30, 20258.348.408.328.408.400.72%785
Oct 29, 20258.408.408.348.348.34-0.71%293
Oct 28, 20258.428.468.408.408.40-1.41%63
Oct 27, 20258.368.588.348.528.521.67%525
Oct 24, 20258.368.568.368.388.38-2.10%35
Oct 23, 20258.588.608.368.568.561.66%917
Oct 22, 20258.508.648.408.428.420.48%1,692
Oct 21, 20258.568.608.308.388.38-0.48%1,090
Oct 20, 20258.408.568.408.428.420.24%492
Oct 17, 20258.708.708.408.408.40-0.47%602
Oct 16, 20258.688.708.448.448.44-1.86%863
Oct 15, 20258.408.608.308.608.604.12%3,782
Oct 14, 20258.588.588.208.268.26-3.95%5,289
Oct 13, 20258.688.688.368.608.600.70%1,184
Oct 10, 20258.608.748.308.548.540.47%6,354
Oct 9, 20258.608.608.508.508.50-291
Oct 8, 20258.528.608.508.508.50-0.23%130
Oct 7, 20258.648.648.528.528.52-0.23%599
Oct 6, 20258.528.668.508.548.54-0.93%1,820
Oct 3, 20258.528.648.528.628.621.17%608
Oct 2, 20258.668.668.468.528.52-0.23%988
Oct 1, 20258.628.628.548.548.54-0.23%432
Sep 30, 20258.568.568.568.568.560.71%125
Sep 29, 20258.588.628.508.508.50-1.16%3,226
Sep 26, 20258.548.628.548.608.602.38%1,470
Sep 25, 20258.548.548.408.408.40-1.64%2,042
Sep 24, 20258.468.548.408.548.540.95%259
Sep 23, 20258.428.548.408.468.460.71%971
Sep 22, 20258.508.548.408.408.40-1.18%1,028
Sep 19, 20258.548.548.508.508.50-0.47%2,036
Sep 18, 20258.528.628.508.548.54-0.23%889
Sep 17, 20258.628.628.548.568.56-1.38%670
Sep 16, 20258.688.768.688.688.68-1,446
Sep 15, 20258.708.708.528.688.68-0.23%1,484
Sep 12, 20258.608.708.428.708.70-772
Sep 11, 20258.708.768.508.708.70-2,222
Sep 10, 20258.508.768.508.708.701.40%1,206
Sep 9, 20258.508.588.508.588.580.94%683
Sep 8, 20258.588.588.508.508.50-0.23%432
Sep 5, 20258.508.588.508.528.520.24%471
Sep 4, 20258.608.608.108.508.50-1.16%5,976
Sep 3, 20258.508.768.508.608.60-0.46%3,037
Sep 2, 20258.828.828.508.648.64-1.82%3,004
Sep 1, 20258.808.808.728.808.80-0.45%2,017
Aug 29, 20258.848.848.848.848.84-381
Aug 28, 20258.888.888.788.848.84-0.45%1,181
Aug 27, 20258.808.888.808.888.880.91%1,210
Aug 26, 20258.908.908.808.808.80-1.35%92
Aug 25, 20258.908.928.788.928.920.22%840
Aug 22, 20258.908.948.848.908.90-339
Aug 20, 20258.848.968.828.908.90-0.45%357
Aug 19, 20258.808.948.808.948.941.59%642
Aug 18, 20258.988.988.808.808.80-0.23%589
Aug 14, 20259.009.008.788.828.82-2.00%820
Aug 13, 20258.989.008.769.009.002.74%194
Aug 12, 20258.909.008.708.768.76-1.57%896
Aug 11, 20258.708.908.708.908.903.97%927
Aug 8, 20258.788.788.568.568.56-0.23%1,853
Aug 7, 20259.009.008.448.588.58-4.67%12,199
Aug 6, 20259.009.008.909.009.00-109
Aug 5, 20258.909.008.909.009.000.90%512
Aug 4, 20259.049.048.928.928.92-1.33%150
Aug 1, 20259.049.048.949.049.04-599
Jul 31, 20259.049.048.929.049.04-936
Jul 30, 20259.049.049.049.049.041.35%15
Jul 29, 20258.929.008.928.928.92-371
Jul 28, 20259.049.068.928.928.92-1.55%271
Jul 25, 20259.069.088.849.069.061.80%2,030
Jul 24, 20258.949.068.908.908.90-1.77%890
Jul 23, 20258.929.068.929.069.061.57%369
Jul 22, 20259.069.068.908.928.92-1.55%683
Jul 21, 20258.929.068.929.069.06-521
Jul 18, 20259.069.069.069.069.06-250
Jul 17, 20259.009.108.909.069.060.67%971
Jul 16, 20258.929.108.929.009.001.35%1,176