PCF Group Spólka Akcyjna (WSE:PCF)
Poland
· Delayed Price · Currency is PLN 3.020
-0.040 (-1.31%)
Dec 5, 2025, 5:00 PM CET
PCF Group Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | - | - | 9,735 |
| 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 |
| Oct 7, 2025 | 3.62 | 3.98 | 3.62 | 3.89 | 3.89 | 8.66% | 575,488 |
| Oct 6, 2025 | 3.35 | 3.58 | 3.30 | 3.58 | 3.58 | 8.48% | 241,612 |
| Oct 3, 2025 | 3.30 | 3.34 | 3.12 | 3.30 | 3.30 | - | 149,004 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.25 | 3.30 | 3.30 | 0.30% | 37,145 |
| Oct 1, 2025 | 3.21 | 3.35 | 3.21 | 3.29 | 3.29 | 0.61% | 75,580 |
| Sep 30, 2025 | 3.24 | 3.27 | 3.19 | 3.27 | 3.27 | -0.91% | 75,683 |
| Sep 29, 2025 | 3.44 | 3.44 | 3.21 | 3.30 | 3.30 | -2.08% | 209,999 |
| Sep 26, 2025 | 3.30 | 3.44 | 3.30 | 3.37 | 3.37 | 4.01% | 659,628 |
| Sep 25, 2025 | 3.79 | 3.79 | 3.09 | 3.24 | 3.24 | -19.00% | 1,682,605 |
| Sep 24, 2025 | 4.27 | 4.27 | 3.84 | 4.00 | 4.00 | -6.32% | 619,310 |
| Sep 23, 2025 | 5.11 | 5.14 | 4.12 | 4.27 | 4.27 | -15.45% | 593,280 |
| Sep 22, 2025 | 5.06 | 5.14 | 4.91 | 5.05 | 5.05 | -0.20% | 28,724 |
| Sep 19, 2025 | 5.06 | 5.07 | 4.96 | 5.06 | 5.06 | 0.20% | 18,857 |
| Sep 18, 2025 | 4.98 | 5.07 | 4.97 | 5.05 | 5.05 | -0.39% | 26,591 |
| Sep 17, 2025 | 5.00 | 5.11 | 4.98 | 5.07 | 5.07 | 1.00% | 3,938 |
| Sep 16, 2025 | 5.00 | 5.16 | 4.95 | 5.02 | 5.02 | 0.40% | 20,118 |
| Sep 15, 2025 | 5.00 | 5.07 | 4.80 | 5.00 | 5.00 | - | 36,151 |
| Sep 12, 2025 | 5.00 | 5.08 | 4.96 | 5.00 | 5.00 | - | 5,531 |
| Sep 11, 2025 | 5.00 | 5.08 | 4.96 | 5.00 | 5.00 | 1.01% | 6,326 |
| Sep 10, 2025 | 5.05 | 5.05 | 4.90 | 4.95 | 4.95 | -1.00% | 20,108 |
| Sep 9, 2025 | 5.00 | 5.07 | 4.95 | 5.00 | 5.00 | - | 8,536 |
| Sep 8, 2025 | 5.00 | 5.07 | 4.94 | 5.00 | 5.00 | - | 14,050 |
| Sep 5, 2025 | 5.07 | 5.16 | 5.00 | 5.00 | 5.00 | -1.38% | 10,091 |
| Sep 4, 2025 | 5.03 | 5.10 | 4.98 | 5.07 | 5.07 | -0.39% | 10,500 |
| Sep 3, 2025 | 5.19 | 5.22 | 5.00 | 5.09 | 5.09 | -2.12% | 19,497 |
| Sep 2, 2025 | 5.10 | 5.25 | 5.03 | 5.20 | 5.20 | 1.96% | 22,809 |
| Sep 1, 2025 | 5.11 | 5.28 | 5.01 | 5.10 | 5.10 | -2.30% | 54,975 |
| Aug 29, 2025 | 5.20 | 5.35 | 5.11 | 5.22 | 5.22 | 0.38% | 15,258 |
| Aug 28, 2025 | 5.16 | 5.27 | 5.14 | 5.20 | 5.20 | 0.78% | 12,690 |
| Aug 27, 2025 | 5.28 | 5.35 | 5.15 | 5.16 | 5.16 | -2.27% | 18,073 |
| Aug 26, 2025 | 5.34 | 5.34 | 5.20 | 5.28 | 5.28 | 0.38% | 28,581 |
| Aug 25, 2025 | 5.29 | 5.36 | 5.20 | 5.26 | 5.26 | -0.19% | 31,427 |
| Aug 22, 2025 | 5.28 | 5.29 | 5.14 | 5.27 | 5.27 | 0.76% | 33,875 |
| Aug 21, 2025 | 5.08 | 5.37 | 5.01 | 5.23 | 5.23 | 4.81% | 110,579 |
| Aug 20, 2025 | 5.05 | 5.11 | 4.92 | 4.99 | 4.99 | -1.19% | 15,168 |
| Aug 19, 2025 | 5.07 | 5.13 | 4.97 | 5.05 | 5.05 | 0.40% | 19,897 |
| Aug 18, 2025 | 4.90 | 5.09 | 4.80 | 5.03 | 5.03 | 2.65% | 19,456 |
| Aug 14, 2025 | 4.93 | 4.95 | 4.80 | 4.90 | 4.90 | -0.61% | 13,543 |
| Aug 13, 2025 | 4.65 | 4.95 | 4.61 | 4.93 | 4.93 | 7.17% | 56,709 |
| Aug 12, 2025 | 5.07 | 5.11 | 4.60 | 4.60 | 4.60 | -9.45% | 53,574 |
| Aug 11, 2025 | 5.05 | 5.14 | 4.95 | 5.08 | 5.08 | -0.78% | 25,698 |
| Aug 8, 2025 | 5.10 | 5.17 | 4.92 | 5.12 | 5.12 | 0.59% | 43,831 |
| Aug 7, 2025 | 5.02 | 5.22 | 4.81 | 5.09 | 5.09 | -7.45% | 144,073 |
| Aug 6, 2025 | 5.38 | 5.66 | 5.24 | 5.50 | 5.50 | 2.04% | 79,769 |
| Aug 5, 2025 | 5.23 | 5.52 | 5.10 | 5.39 | 5.39 | 5.27% | 49,797 |
| Aug 4, 2025 | 5.21 | 5.37 | 5.10 | 5.12 | 5.12 | -2.85% | 54,001 |
| Aug 1, 2025 | 5.17 | 5.29 | 5.11 | 5.27 | 5.27 | 1.93% | 38,722 |
| Jul 31, 2025 | 5.43 | 5.67 | 5.15 | 5.17 | 5.17 | -5.66% | 124,413 |
| Jul 30, 2025 | 5.06 | 6.01 | 5.00 | 5.48 | 5.48 | 8.30% | 273,552 |
| Jul 29, 2025 | 5.01 | 5.08 | 4.99 | 5.06 | 5.06 | 1.00% | 29,504 |
| Jul 28, 2025 | 5.00 | 5.09 | 5.00 | 5.01 | 5.01 | 0.20% | 24,474 |
| Jul 25, 2025 | 5.07 | 5.09 | 5.00 | 5.00 | 5.00 | -0.40% | 36,782 |
| Jul 24, 2025 | 5.00 | 5.15 | 4.98 | 5.02 | 5.02 | 0.20% | 54,739 |
| Jul 23, 2025 | 5.09 | 5.10 | 5.00 | 5.01 | 5.01 | -0.20% | 44,585 |
| Jul 22, 2025 | 5.14 | 5.18 | 5.01 | 5.02 | 5.02 | -0.79% | 16,005 |
| Jul 21, 2025 | 5.15 | 5.24 | 5.06 | 5.06 | 5.06 | - | 27,701 |
| Jul 18, 2025 | 5.00 | 5.18 | 5.00 | 5.06 | 5.06 | - | 68,002 |
| Jul 17, 2025 | 5.04 | 5.07 | 4.99 | 5.06 | 5.06 | 1.20% | 24,349 |