Skip to main content
Grupa Azoty Zaklady Chemiczne Police S.A. (WSE:PCE)
Poland flag Poland · Delayed Price · Currency is PLN
7.24
-0.16 (-2.16%)
Apr 28, 2026, 4:39 PM CET

WSE:PCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20267.467.467.247.407.401.37%794
Apr 24, 20267.507.527.247.307.30-2.67%5,651
Apr 23, 20267.407.507.327.507.501.35%2,150
Apr 22, 20267.327.467.247.407.401.09%4,401
Apr 21, 20267.327.607.327.327.32-1.35%2,716
Apr 20, 20267.487.487.267.427.420.54%5,380
Apr 17, 20267.507.507.287.387.381.10%6,269
Apr 16, 20267.447.447.247.307.30-1.88%7,085
Apr 15, 20267.607.607.267.447.44-0.80%20,462
Apr 14, 20267.587.607.247.507.50-0.27%14,877
Apr 13, 20267.587.587.347.527.521.62%804
Apr 10, 20267.467.587.367.407.40-3.14%4,190
Apr 9, 20267.627.647.427.647.640.53%2,584
Apr 8, 20267.627.647.347.607.60-0.26%6,721
Apr 7, 20267.647.647.547.627.62-0.26%2,424
Apr 2, 20267.647.647.547.647.64-2,441
Apr 1, 20267.667.947.627.647.640.53%9,701
Mar 31, 20267.667.667.427.607.601.33%1,672
Mar 30, 20267.547.667.367.507.50-0.53%1,341
Mar 27, 20267.567.567.427.547.542.45%2,852
Mar 26, 20267.587.587.347.367.36-2.39%1,382
Mar 25, 20267.267.607.267.547.542.17%1,541
Mar 24, 20267.367.527.247.387.380.27%6,640
Mar 23, 20267.307.387.007.367.360.82%4,715
Mar 20, 20267.387.387.227.307.30-1.08%3,039
Mar 19, 20267.387.407.207.387.38-2,198
Mar 18, 20267.367.527.127.387.38-0.54%9,583
Mar 17, 20267.527.527.287.427.42-1.07%6,681
Mar 16, 20267.647.707.507.507.50-0.79%897
Mar 13, 20267.767.787.267.567.56-2.58%20,268
Mar 12, 20267.747.787.707.767.761.31%4,677
Mar 11, 20267.707.707.547.667.662.41%4,738
Mar 10, 20267.487.787.347.487.48-2,895
Mar 9, 20267.367.487.307.487.480.54%1,696
Mar 6, 20267.487.487.347.447.441.36%570
Mar 5, 20267.307.487.307.347.340.55%1,580
Mar 4, 20267.487.607.307.307.30-0.27%4,066
Mar 3, 20267.367.587.267.327.32-2.92%9,180
Mar 2, 20267.587.627.527.547.54-1.05%5,714
Feb 27, 20267.827.827.527.627.62-1.55%9,203
Feb 26, 20267.827.827.747.747.74-1.02%3,555
Feb 25, 20267.787.827.727.827.821.03%2,004
Feb 24, 20267.807.807.747.747.74-0.77%4,052
Feb 23, 20267.807.807.787.807.80-121
Feb 20, 20267.847.847.747.807.80-0.51%2,211
Feb 19, 20267.807.847.747.847.84-1,026
Feb 18, 20267.807.867.767.847.841.82%1,019
Feb 17, 20267.727.887.707.707.70-1.28%3,168
Feb 16, 20267.727.967.687.807.80-0.51%2,047
Feb 13, 20267.867.907.607.847.84-0.25%6,432
Feb 12, 20267.887.887.867.867.862.34%51
Feb 11, 20267.847.907.627.687.680.79%1,397
Feb 10, 20267.547.867.547.627.621.06%1,716
Feb 9, 20267.807.867.527.547.54-4.31%12,084
Feb 6, 20267.687.887.627.887.883.68%296
Feb 5, 20267.887.887.507.607.60-1.81%3,133
Feb 4, 20267.727.907.707.747.74-2.03%6,499
Feb 3, 20267.867.907.727.907.900.25%1,941
Feb 2, 20267.907.907.607.887.88-0.25%1,753
Jan 30, 20267.847.907.747.907.90-9,811
Jan 29, 20268.068.087.907.907.90-1.99%2,674
Jan 28, 20268.088.087.928.068.06-0.25%1,376
Jan 27, 20267.988.107.988.088.081.25%2,211
Jan 26, 20267.828.007.827.987.98-0.50%2,018
Jan 23, 20268.048.107.908.028.021.52%2,021
Jan 22, 20267.988.147.907.907.90-966
Jan 21, 20268.008.007.787.907.901.28%512
Jan 20, 20267.908.267.787.807.80-0.26%3,246
Jan 19, 20267.927.967.807.827.82-1.76%4,213
Jan 16, 20268.288.307.907.967.96-1.97%6,628
Jan 15, 20268.288.367.968.128.12-0.73%11,809
Jan 14, 20268.048.348.048.188.181.74%2,385
Jan 13, 20268.388.388.048.048.04-3.83%7,661
Jan 12, 20268.328.388.228.368.361.21%9,124
Jan 9, 20268.328.328.108.268.26-0.72%1,977
Jan 8, 20268.208.388.168.328.321.46%1,461
Jan 7, 20268.488.488.028.208.20-2.84%4,864
Jan 5, 20268.288.488.108.448.444.20%6,095
Jan 2, 20268.308.507.728.108.103.85%7,820
Dec 30, 20257.348.067.247.807.806.27%11,318
Dec 29, 20257.027.506.947.347.346.07%13,321
Dec 23, 20256.867.386.706.926.920.29%21,266
Dec 22, 20256.866.906.706.906.90-11,344
Dec 19, 20256.866.966.806.906.900.29%9,309
Dec 18, 20257.007.006.806.886.88-3.91%23,081
Dec 17, 20257.307.307.007.167.16-1.92%8,476
Dec 16, 20257.467.467.167.307.30-2.14%6,855
Dec 15, 20257.747.747.207.467.46-3.12%13,760
Dec 12, 20257.667.907.607.707.70-0.52%3,805
Dec 11, 20257.887.907.707.747.74-2.03%8,782
Dec 10, 20257.987.987.907.907.900.77%1,742
Dec 9, 20258.108.107.807.847.84-2.49%7,668
Dec 8, 20258.008.088.008.048.04-1.47%1,324
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