PCF Group Spólka Akcyjna (WSE:PCF)
Poland
· Delayed Price · Currency is PLN 3.700
-0.060 (-1.60%)
Apr 29, 2026, 9:44 AM CET
PCF Group Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.00 | 3.63 | 3.81 | - | -4.39% | 38,225 |
| Apr 27, 2026 | 3.96 | 4.14 | 3.84 | 3.99 | 3.99 | 11.00% | 387,900 |
| Apr 24, 2026 | 3.31 | 3.67 | 3.25 | 3.59 | 3.59 | 8.79% | 96,054 |
| Apr 23, 2026 | 3.40 | 3.41 | 3.29 | 3.30 | 3.30 | -1.79% | 33,801 |
| Apr 22, 2026 | 3.55 | 3.59 | 3.34 | 3.36 | 3.36 | -4.14% | 45,551 |
| Apr 21, 2026 | 3.51 | 3.60 | 3.38 | 3.51 | 3.51 | -2.09% | 86,262 |
| Apr 20, 2026 | 3.50 | 3.60 | 3.48 | 3.58 | 3.58 | -0.56% | 16,038 |
| Apr 17, 2026 | 3.75 | 3.79 | 3.51 | 3.60 | 3.60 | -4.00% | 84,118 |
| Apr 16, 2026 | 3.86 | 4.17 | 3.68 | 3.75 | 3.75 | 6.53% | 794,722 |
| Apr 15, 2026 | 3.44 | 3.62 | 3.32 | 3.52 | 3.52 | 2.33% | 28,952 |
| Apr 14, 2026 | 3.37 | 3.48 | 3.32 | 3.44 | 3.44 | 2.08% | 43,041 |
| Apr 13, 2026 | 3.34 | 3.46 | 3.30 | 3.37 | 3.37 | 1.20% | 24,585 |
| Apr 10, 2026 | 3.25 | 3.39 | 3.25 | 3.33 | 3.33 | 0.91% | 9,138 |
| Apr 9, 2026 | 3.35 | 3.36 | 3.24 | 3.30 | 3.30 | -0.90% | 5,977 |
| Apr 8, 2026 | 3.21 | 3.34 | 3.20 | 3.33 | 3.33 | 4.06% | 13,479 |
| Apr 7, 2026 | 3.30 | 3.38 | 3.17 | 3.20 | 3.20 | -3.03% | 22,219 |
| Apr 2, 2026 | 3.35 | 3.35 | 3.21 | 3.30 | 3.30 | -1.49% | 8,704 |
| Apr 1, 2026 | 3.31 | 3.39 | 3.31 | 3.35 | 3.35 | 0.30% | 7,537 |
| Mar 31, 2026 | 3.39 | 3.39 | 3.27 | 3.34 | 3.34 | - | 4,558 |
| Mar 30, 2026 | 3.19 | 3.40 | 3.16 | 3.34 | 3.34 | 4.87% | 22,278 |
| Mar 27, 2026 | 3.22 | 3.22 | 3.16 | 3.19 | 3.19 | -1.09% | 16,266 |
| Mar 26, 2026 | 3.20 | 3.23 | 3.15 | 3.22 | 3.22 | 1.90% | 12,024 |
| Mar 25, 2026 | 3.25 | 3.29 | 3.16 | 3.16 | 3.16 | -2.17% | 20,516 |
| Mar 24, 2026 | 3.30 | 3.33 | 3.14 | 3.23 | 3.23 | -1.67% | 30,737 |
| Mar 23, 2026 | 3.27 | 3.33 | 3.24 | 3.29 | 3.29 | 0.31% | 26,055 |
| Mar 20, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -1.06% | 5,386 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | - | 11,434 |
| Mar 18, 2026 | 3.38 | 3.38 | 3.26 | 3.31 | 3.31 | -3.07% | 11,176 |
| Mar 17, 2026 | 3.40 | 3.55 | 3.24 | 3.42 | 3.42 | -0.73% | 81,587 |
| Mar 16, 2026 | 3.45 | 3.49 | 3.40 | 3.44 | 3.44 | -1.01% | 18,404 |
| Mar 13, 2026 | 3.55 | 3.59 | 3.43 | 3.48 | 3.48 | 0.43% | 15,394 |
| Mar 12, 2026 | 3.65 | 3.65 | 3.44 | 3.46 | 3.46 | -3.89% | 18,522 |
| Mar 11, 2026 | 3.66 | 3.66 | 3.55 | 3.60 | 3.60 | -1.64% | 10,130 |
| Mar 10, 2026 | 3.53 | 3.77 | 3.53 | 3.66 | 3.66 | 4.13% | 40,370 |
| Mar 9, 2026 | 3.61 | 3.61 | 3.40 | 3.52 | 3.52 | -2.36% | 7,384 |
| Mar 6, 2026 | 3.57 | 3.62 | 3.55 | 3.60 | 3.60 | 2.27% | 4,167 |
| 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 |