Skip to main content
Pepco Group N.V. (WSE:PCO)
Poland flag Poland · Delayed Price · Currency is PLN
28.02
+0.17 (0.61%)
At close: Dec 5, 2025

Pepco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.9928.4027.7128.0228.020.61%639,901
Dec 4, 202526.9828.0026.9827.8527.853.22%946,315
Dec 3, 202526.7927.1926.6626.9826.981.39%695,586
Dec 2, 202526.7027.1526.1326.6126.610.30%870,584
Dec 1, 202526.7727.1326.4126.5326.53-0.90%339,408
Nov 28, 202527.2427.5926.7026.7726.77-2.62%553,043
Nov 27, 202527.5727.7527.2127.4927.49-0.11%535,991
Nov 26, 202527.9428.0027.4427.5227.52-1.40%605,250
Nov 25, 202527.0427.9426.5827.9127.913.64%750,332
Nov 24, 202526.9427.0526.2626.9326.930.64%951,693
Nov 21, 202526.3526.8125.8826.7626.760.64%612,520
Nov 20, 202527.1427.2026.5926.5926.59-0.89%535,460
Nov 19, 202526.5326.9726.3226.8326.831.09%392,281
Nov 18, 202526.6926.7026.1226.5426.54-1.56%629,358
Nov 17, 202527.4927.6426.8726.9626.96-1.06%453,350
Nov 14, 202527.1127.4826.6627.2527.25-0.37%886,538
Nov 13, 202528.6428.7027.3227.3527.35-4.37%1,001,096
Nov 12, 202528.7028.7728.1928.6028.600.53%1,128,764
Nov 10, 202528.0028.6528.0028.4528.451.61%1,264,811
Nov 7, 202527.7728.0927.7728.0028.001.19%854,287
Nov 6, 202527.5728.0927.5727.6727.670.51%893,680
Nov 5, 202527.4827.7026.9827.5327.530.11%496,636
Nov 4, 202527.7728.1927.2227.5027.50-0.54%539,137
Nov 3, 202527.8528.0027.5427.6527.65-0.61%583,739
Oct 31, 202528.0328.4427.8227.8227.82-1.35%657,166
Oct 30, 202528.4728.4928.0028.2028.20-0.39%623,774
Oct 29, 202528.9829.0628.2228.3128.31-1.97%975,383
Oct 28, 202528.4028.9228.0328.8828.884.34%1,563,635
Oct 27, 202528.3028.6827.5227.6827.68-1.88%638,261
Oct 24, 202529.0329.4128.0928.2128.21-2.79%1,057,507
Oct 23, 202528.4029.0227.9529.0229.022.47%1,313,466
Oct 22, 202528.0028.3827.7728.3228.321.14%1,420,770
Oct 21, 202527.7628.1527.7128.0028.000.32%1,179,321
Oct 20, 202527.8528.5827.7427.9127.910.29%1,068,104
Oct 17, 202527.5227.8326.8627.8327.830.61%689,620
Oct 16, 202526.6828.0526.6627.6627.663.60%2,168,019
Oct 15, 202526.0026.7525.9926.7026.702.69%955,128
Oct 14, 202526.2526.2725.7526.0026.00-1.52%490,299
Oct 13, 202526.1826.4825.7226.4026.400.23%557,525
Oct 10, 202526.3926.6426.2026.3426.34-0.19%519,369
Oct 9, 202526.0026.9726.0026.3926.391.70%802,320
Oct 8, 202526.9527.0025.6825.9525.95-3.60%1,165,589
Oct 7, 202526.2827.0926.0226.9226.922.01%1,065,647
Oct 6, 202526.1027.2626.0826.3926.391.11%1,345,556
Oct 3, 202525.9826.5425.8326.1026.100.46%1,067,378
Oct 2, 202525.8026.2625.6025.9825.980.97%1,511,413
Oct 1, 202525.6425.9825.5225.7325.73-0.66%1,083,836
Sep 30, 202526.0426.3925.5025.9025.90-0.50%1,248,550
Sep 29, 202525.7126.8025.1126.0326.030.12%1,562,936
Sep 26, 202525.3526.1024.1926.0026.002.16%1,700,168
Sep 25, 202523.6925.6523.4625.4525.4513.77%7,651,262
Sep 24, 202521.8822.4921.5722.3722.372.71%1,544,035
Sep 23, 202521.8622.2121.6121.7821.78-1,021,814
Sep 22, 202520.4021.8720.4021.7821.786.30%1,742,593
Sep 19, 202520.6520.7920.2520.4920.49-0.73%1,505,787
Sep 18, 202520.2420.8520.1920.6420.641.83%612,808
Sep 17, 202520.1020.3020.0020.2720.271.78%713,390
Sep 16, 202520.2920.5019.8519.9219.92-0.92%821,320
Sep 15, 202520.0020.3019.9620.1020.100.68%471,514
Sep 12, 202520.5920.6119.9719.9719.97-3.04%1,428,358
Sep 11, 202520.5320.7520.4320.5920.590.10%1,773,207
Sep 10, 202520.9520.9520.1820.5720.57-1.39%647,100
Sep 9, 202520.8120.9620.4020.8620.86-0.24%902,438
Sep 8, 202520.6420.9320.5420.9120.911.36%772,218
Sep 5, 202520.9321.1920.5920.6320.63-1.39%495,128
Sep 4, 202520.5120.9420.4320.9220.921.50%737,171
Sep 3, 202520.8020.9220.5220.6120.61-0.67%659,158
Sep 2, 202520.8020.8719.9020.7520.75-0.29%1,584,228
Sep 1, 202521.4221.5520.6320.8120.81-2.85%1,035,065
Aug 29, 202521.8721.9321.2821.4221.42-2.15%1,140,845
Aug 28, 202522.1422.3821.8221.8921.89-1.17%722,341
Aug 27, 202522.3622.5121.9622.1522.15-0.40%1,114,469
Aug 26, 202521.9022.3521.7522.2422.241.37%741,468
Aug 25, 202521.7222.2021.6321.9421.940.60%728,991
Aug 22, 202521.6022.0221.3421.8121.810.37%981,229
Aug 21, 202521.8622.1921.5521.7321.73-0.91%899,427
Aug 20, 202522.3122.5621.8921.9321.93-2.14%1,290,866
Aug 19, 202522.4022.5821.7722.4122.41-0.04%1,446,985
Aug 18, 202522.6122.9022.3522.4222.42-1.41%1,389,514
Aug 14, 202522.5022.9522.5022.7422.74-0.09%934,990
Aug 13, 202522.6023.1022.4022.7622.761.07%1,797,232
Aug 12, 202522.5222.8722.4822.5222.52-0.40%916,890
Aug 11, 202522.7522.9522.4622.6122.61-0.79%989,938
Aug 8, 202522.5423.0722.3122.7922.791.11%1,143,891
Aug 7, 202522.6222.9822.4322.5422.54-0.27%1,024,671
Aug 6, 202522.4722.9022.1022.6022.600.58%1,972,120
Aug 5, 202522.7722.9222.4122.4722.47-0.79%984,201
Aug 4, 202522.8423.1422.4622.6522.65-1.35%1,652,020
Aug 1, 202523.2523.4522.6622.9622.96-1.71%3,530,252
Jul 31, 202523.2623.8723.2623.3623.360.34%2,572,814
Jul 30, 202522.5523.2922.5523.2823.283.28%1,327,451
Jul 29, 202522.1922.8622.1722.5422.541.62%1,279,721
Jul 28, 202522.3522.8822.0722.1822.18-1.16%1,512,708
Jul 25, 202522.1222.6922.0122.4422.440.49%1,213,347
Jul 24, 202523.0023.2521.9122.3322.33-2.74%1,931,725
Jul 23, 202523.0023.4822.8522.9622.960.57%1,216,039
Jul 22, 202522.7023.1122.3222.8322.831.02%1,471,245
Jul 21, 202521.9022.7421.9022.6022.602.36%1,416,877
Jul 18, 202520.7022.2020.6122.0822.087.13%2,659,007
Jul 17, 202520.5220.9620.3920.6120.61-0.53%2,136,797