PCF Group Spólka Akcyjna (WSE:PCF)
Poland
· Delayed Price · Currency is PLN 3.545
+0.025 (0.71%)
Mar 6, 2026, 11:14 AM CET
PCF Group Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.58 | 3.67 | 3.52 | 3.52 | 3.52 | -1.40% | 8,046 |
| Mar 4, 2026 | 3.42 | 3.60 | 3.42 | 3.57 | 3.57 | 5.00% | 14,500 |
| Mar 3, 2026 | 3.64 | 3.84 | 3.40 | 3.40 | 3.40 | -8.97% | 45,573 |
| Mar 2, 2026 | 3.85 | 3.85 | 3.56 | 3.74 | 3.74 | -3.24% | 13,652 |
| Feb 27, 2026 | 3.78 | 3.89 | 3.78 | 3.86 | 3.86 | 1.58% | 5,349 |
| Feb 26, 2026 | 3.73 | 3.82 | 3.69 | 3.80 | 3.80 | 0.53% | 15,525 |
| Feb 25, 2026 | 3.83 | 3.83 | 3.67 | 3.78 | 3.78 | 0.53% | 5,316 |
| Feb 24, 2026 | 3.85 | 3.89 | 3.76 | 3.76 | 3.76 | -1.31% | 2,079 |
| Feb 23, 2026 | 3.89 | 3.90 | 3.74 | 3.81 | 3.81 | -1.04% | 6,210 |
| Feb 20, 2026 | 3.80 | 3.87 | 3.73 | 3.85 | 3.85 | 1.32% | 9,940 |
| Feb 19, 2026 | 3.78 | 3.87 | 3.78 | 3.80 | 3.80 | -0.26% | 7,026 |
| Feb 18, 2026 | 3.93 | 3.98 | 3.66 | 3.81 | 3.81 | -1.80% | 13,457 |
| Feb 17, 2026 | 3.83 | 3.99 | 3.83 | 3.88 | 3.88 | 0.13% | 2,887 |
| Feb 16, 2026 | 3.85 | 3.94 | 3.80 | 3.88 | 3.88 | 2.51% | 9,762 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | -1.31% | 7,897 |
| Feb 12, 2026 | 3.90 | 3.92 | 3.70 | 3.83 | 3.83 | -1.03% | 21,012 |
| Feb 11, 2026 | 3.96 | 4.02 | 3.83 | 3.87 | 3.87 | -2.27% | 13,978 |
| Feb 10, 2026 | 3.90 | 4.13 | 3.90 | 3.96 | 3.96 | 2.33% | 19,968 |
| Feb 9, 2026 | 3.62 | 3.95 | 3.54 | 3.87 | 3.87 | 6.32% | 50,562 |
| Feb 6, 2026 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.62% | 16,368 |
| Feb 5, 2026 | 3.77 | 3.77 | 3.69 | 3.70 | 3.70 | -1.86% | 9,843 |
| Feb 4, 2026 | 3.89 | 3.89 | 3.73 | 3.77 | 3.77 | -2.33% | 18,095 |
| Feb 3, 2026 | 3.97 | 4.00 | 3.85 | 3.86 | 3.86 | -2.53% | 25,144 |
| Feb 2, 2026 | 4.15 | 4.15 | 3.94 | 3.96 | 3.96 | -4.58% | 50,709 |
| Jan 30, 2026 | 4.02 | 4.15 | 4.00 | 4.15 | 4.15 | -0.36% | 19,549 |
| Jan 29, 2026 | 4.22 | 4.22 | 3.90 | 4.17 | 4.17 | -1.30% | 52,701 |
| Jan 28, 2026 | 4.23 | 4.28 | 4.14 | 4.22 | 4.22 | -1.29% | 10,997 |
| Jan 27, 2026 | 4.13 | 4.30 | 4.13 | 4.28 | 4.28 | 3.64% | 50,347 |
| Jan 26, 2026 | 4.01 | 4.18 | 3.98 | 4.13 | 4.13 | 3.13% | 142,518 |
| Jan 23, 2026 | 3.85 | 4.04 | 3.77 | 4.00 | 4.00 | 4.30% | 78,154 |
| Jan 22, 2026 | 3.74 | 3.90 | 3.63 | 3.84 | 3.84 | 3.65% | 55,548 |
| Jan 21, 2026 | 3.68 | 3.88 | 3.52 | 3.70 | 3.70 | 1.65% | 100,115 |
| Jan 20, 2026 | 3.86 | 3.93 | 3.59 | 3.64 | 3.64 | -5.45% | 49,463 |
| Jan 19, 2026 | 3.99 | 4.03 | 3.83 | 3.85 | 3.85 | -2.16% | 65,436 |
| Jan 16, 2026 | 3.97 | 4.05 | 3.83 | 3.94 | 3.94 | -1.13% | 163,196 |
| Jan 15, 2026 | 3.63 | 4.27 | 3.58 | 3.98 | 3.98 | 9.94% | 280,209 |
| Jan 14, 2026 | 3.61 | 3.62 | 3.55 | 3.62 | 3.62 | 1.97% | 41,615 |
| Jan 13, 2026 | 3.58 | 3.63 | 3.47 | 3.55 | 3.55 | -0.84% | 22,528 |
| Jan 12, 2026 | 3.65 | 3.67 | 3.53 | 3.58 | 3.58 | -1.92% | 39,312 |
| Jan 9, 2026 | 3.38 | 3.67 | 3.33 | 3.65 | 3.65 | 7.99% | 111,189 |
| Jan 8, 2026 | 3.47 | 3.47 | 3.17 | 3.38 | 3.38 | -2.87% | 254,485 |
| Jan 7, 2026 | 3.65 | 3.68 | 3.42 | 3.48 | 3.48 | -4.53% | 92,217 |
| Jan 5, 2026 | 3.73 | 3.73 | 3.60 | 3.65 | 3.65 | -2.28% | 61,505 |
| Jan 2, 2026 | 3.92 | 3.98 | 3.65 | 3.73 | 3.73 | -5.09% | 83,689 |
| Dec 30, 2025 | 3.80 | 3.99 | 3.80 | 3.93 | 3.93 | 3.69% | 121,075 |
| Dec 29, 2025 | 3.41 | 4.07 | 3.41 | 3.79 | 3.79 | 11.47% | 277,669 |
| Dec 23, 2025 | 3.37 | 3.45 | 3.18 | 3.40 | 3.40 | -0.29% | 196,285 |
| Dec 22, 2025 | 3.33 | 3.53 | 3.24 | 3.41 | 3.41 | 2.40% | 105,144 |
| Dec 19, 2025 | 3.23 | 3.44 | 3.20 | 3.33 | 3.33 | 3.10% | 110,510 |
| Dec 18, 2025 | 2.93 | 3.23 | 2.93 | 3.23 | 3.23 | 10.62% | 112,232 |
| Dec 17, 2025 | 2.98 | 3.00 | 2.82 | 2.92 | 2.92 | -2.18% | 91,970 |
| Dec 16, 2025 | 3.04 | 3.08 | 2.98 | 2.99 | 2.99 | -1.81% | 30,058 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | -3.65% | 34,811 |
| Dec 12, 2025 | 3.13 | 3.22 | 3.04 | 3.16 | 3.16 | 1.61% | 59,474 |
| Dec 11, 2025 | 3.03 | 3.19 | 2.96 | 3.11 | 3.11 | 2.81% | 68,586 |
| Dec 10, 2025 | 2.95 | 3.03 | 2.88 | 3.02 | 3.02 | 4.14% | 65,576 |
| Dec 9, 2025 | 3.01 | 3.01 | 2.90 | 2.90 | 2.90 | -3.65% | 54,625 |
| Dec 8, 2025 | 3.01 | 3.08 | 2.95 | 3.01 | 3.01 | -0.33% | 49,992 |
| Dec 5, 2025 | 3.09 | 3.10 | 2.98 | 3.02 | 3.02 | -1.31% | 29,927 |
| Dec 4, 2025 | 2.99 | 3.10 | 2.85 | 3.06 | 3.06 | 2.34% | 153,037 |
| Dec 3, 2025 | 3.02 | 3.03 | 2.95 | 2.99 | 2.99 | -2.61% | 92,204 |
| Dec 2, 2025 | 3.04 | 3.13 | 3.02 | 3.07 | 3.07 | -0.32% | 43,011 |
| Dec 1, 2025 | 3.28 | 3.28 | 2.95 | 3.08 | 3.08 | -6.53% | 216,503 |
| Nov 28, 2025 | 3.32 | 3.32 | 3.25 | 3.30 | 3.30 | -0.15% | 35,181 |
| Nov 27, 2025 | 3.28 | 3.32 | 3.23 | 3.30 | 3.30 | 0.61% | 60,086 |
| Nov 26, 2025 | 3.31 | 3.32 | 3.22 | 3.28 | 3.28 | -1.94% | 77,031 |
| Nov 25, 2025 | 3.30 | 3.37 | 3.27 | 3.35 | 3.35 | 1.36% | 17,486 |
| Nov 24, 2025 | 3.43 | 3.43 | 3.17 | 3.30 | 3.30 | -3.79% | 73,057 |
| Nov 21, 2025 | 3.43 | 3.66 | 3.35 | 3.43 | 3.43 | 0.59% | 58,158 |
| Nov 20, 2025 | 3.40 | 3.46 | 3.40 | 3.41 | 3.41 | - | 17,567 |
| Nov 19, 2025 | 3.41 | 3.47 | 3.39 | 3.41 | 3.41 | -0.29% | 23,452 |
| Nov 18, 2025 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -2.56% | 28,465 |
| Nov 17, 2025 | 3.69 | 3.69 | 3.50 | 3.51 | 3.51 | -4.62% | 67,101 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.56 | 3.68 | 3.68 | -0.81% | 43,446 |
| Nov 13, 2025 | 3.76 | 3.78 | 3.71 | 3.71 | 3.71 | -1.20% | 42,352 |
| Nov 12, 2025 | 3.84 | 3.84 | 3.75 | 3.76 | 3.76 | -0.66% | 21,250 |
| Nov 10, 2025 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | -0.53% | 30,423 |
| Nov 7, 2025 | 3.90 | 3.91 | 3.80 | 3.80 | 3.80 | -2.56% | 16,488 |
| Nov 6, 2025 | 3.89 | 3.94 | 3.84 | 3.90 | 3.90 | 0.26% | 10,701 |
| Nov 5, 2025 | 4.05 | 4.05 | 3.74 | 3.89 | 3.89 | -2.75% | 64,055 |
| Nov 4, 2025 | 4.00 | 4.08 | 3.88 | 4.00 | 4.00 | 0.25% | 31,961 |
| Nov 3, 2025 | 4.05 | 4.08 | 3.90 | 3.99 | 3.99 | -0.25% | 15,382 |
| Oct 31, 2025 | 3.89 | 4.00 | 3.83 | 4.00 | 4.00 | 0.88% | 64,746 |
| Oct 30, 2025 | 3.94 | 3.97 | 3.88 | 3.97 | 3.97 | 0.76% | 21,344 |
| Oct 29, 2025 | 4.01 | 4.01 | 3.91 | 3.94 | 3.94 | -1.13% | 28,727 |
| Oct 28, 2025 | 4.21 | 4.21 | 3.89 | 3.98 | 3.98 | -4.90% | 119,031 |
| Oct 27, 2025 | 4.10 | 4.28 | 4.02 | 4.19 | 4.19 | 3.08% | 125,219 |
| Oct 24, 2025 | 4.08 | 4.10 | 3.92 | 4.06 | 4.06 | -0.25% | 42,138 |
| Oct 23, 2025 | 4.06 | 4.22 | 3.80 | 4.07 | 4.07 | 0.74% | 265,178 |
| Oct 22, 2025 | 3.77 | 4.15 | 3.71 | 4.04 | 4.04 | 7.45% | 237,058 |
| Oct 21, 2025 | 3.74 | 3.82 | 3.67 | 3.76 | 3.76 | 0.80% | 45,597 |
| Oct 20, 2025 | 3.82 | 3.82 | 3.64 | 3.73 | 3.73 | -0.80% | 45,509 |
| Oct 17, 2025 | 3.72 | 3.80 | 3.63 | 3.76 | 3.76 | 1.08% | 39,255 |
| Oct 16, 2025 | 3.90 | 3.95 | 3.65 | 3.72 | 3.72 | -5.10% | 106,338 |
| Oct 15, 2025 | 4.02 | 4.08 | 3.90 | 3.92 | 3.92 | -1.26% | 28,782 |
| Oct 14, 2025 | 3.92 | 4.04 | 3.90 | 3.97 | 3.97 | 0.76% | 82,396 |
| Oct 13, 2025 | 3.90 | 4.16 | 3.90 | 3.94 | 3.94 | -0.76% | 96,516 |
| Oct 10, 2025 | 3.89 | 4.06 | 3.75 | 3.97 | 3.97 | 3.39% | 151,583 |
| Oct 9, 2025 | 3.77 | 3.87 | 3.73 | 3.84 | 3.84 | 2.67% | 55,891 |
| Oct 8, 2025 | 3.96 | 3.96 | 3.67 | 3.74 | 3.74 | -3.86% | 148,469 |