Skip to main content
Pepco Group N.V. (WSE:PCO)
Poland flag Poland · Delayed Price · Currency is PLN
26.48
-0.02 (-0.08%)
Mar 6, 2026, 5:00 PM CET

Pepco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3026.6925.8426.48--0.08%838,093
Mar 5, 202627.4927.7026.0826.5026.50-2.82%1,080,376
Mar 4, 202627.2927.5027.1027.2727.270.11%805,401
Mar 3, 202628.3028.3527.1427.2427.24-5.25%1,078,415
Mar 2, 202628.7729.0628.0428.7528.75-2.41%1,047,211
Feb 27, 202629.9529.9529.3029.4629.46-1.64%807,550
Feb 26, 202629.5030.1829.4129.9529.950.71%729,324
Feb 25, 202629.5429.7429.1529.7429.740.81%561,266
Feb 24, 202629.7429.7729.1929.5029.50-0.81%785,592
Feb 23, 202629.2029.9228.9229.7429.741.71%1,017,511
Feb 20, 202628.8129.4228.7529.2429.240.79%466,646
Feb 19, 202629.2529.4928.8329.0129.01-0.62%879,617
Feb 18, 202629.0529.3828.8329.1929.190.66%567,662
Feb 17, 202628.6829.2728.4029.0029.001.19%1,798,176
Feb 16, 202628.1728.6627.9028.6628.661.74%675,458
Feb 13, 202627.7028.3627.5228.1728.171.51%1,953,936
Feb 12, 202627.4027.8327.1027.7527.751.83%725,822
Feb 11, 202627.4027.4327.0227.2527.25-0.58%907,493
Feb 10, 202627.6028.0027.0227.4127.41-1.40%1,670,407
Feb 9, 202627.7728.0027.2127.8027.800.40%864,576
Feb 6, 202627.7127.9727.2627.6927.69-0.65%972,591
Feb 5, 202627.7027.9227.3127.8727.870.36%792,662
Feb 4, 202628.1828.2527.4327.7727.77-1.45%1,288,145
Feb 3, 202628.9329.0727.7228.1828.18-2.39%2,101,102
Feb 2, 202629.0029.0027.9228.8728.87-0.59%1,268,166
Jan 30, 202629.3229.7829.0029.0429.04-0.95%3,344,229
Jan 29, 202630.2530.8029.3229.3229.32-3.07%2,915,709
Jan 28, 202629.0030.3428.7830.2530.250.83%12,221,848
Jan 27, 202629.4030.0028.9030.0030.001.59%896,792
Jan 26, 202629.1829.6429.1129.5329.530.20%652,801
Jan 23, 202629.9930.1029.0829.4729.47-1.67%1,087,474
Jan 22, 202629.1230.1529.1229.9729.972.57%1,190,669
Jan 21, 202629.2029.5829.0229.2229.22-0.07%976,192
Jan 20, 202629.3329.3328.3829.2429.24-0.58%703,300
Jan 19, 202629.3029.7328.8429.4129.41-0.54%960,523
Jan 16, 202629.6030.6429.2229.5729.57-0.10%1,281,251
Jan 15, 202629.3929.8828.9529.6029.601.06%1,328,067
Jan 14, 202629.6629.8728.3229.2929.29-1.61%1,799,549
Jan 13, 202631.0031.0029.6129.7729.77-3.41%1,409,412
Jan 12, 202631.1031.2430.6530.8230.82-0.90%1,028,481
Jan 9, 202630.8731.2730.4831.1031.100.68%848,777
Jan 8, 202631.0731.3430.6930.8930.89-1.09%1,518,774
Jan 7, 202631.0031.2330.5231.2331.230.45%1,215,658
Jan 5, 202630.9831.2430.6331.0931.090.36%967,372
Jan 2, 202629.9230.9829.5430.9830.983.27%1,100,814
Dec 30, 202530.0030.2129.8230.0030.000.03%654,376
Dec 29, 202529.7030.1029.7029.9929.990.98%562,468
Dec 23, 202529.6030.0529.4929.7029.700.61%1,350,032
Dec 22, 202528.1129.7527.9529.5229.525.02%2,285,004
Dec 19, 202528.3028.4927.7228.1128.11-0.71%2,299,175
Dec 18, 202527.9628.6027.8128.3128.312.50%1,518,790
Dec 17, 202530.0030.4927.4127.6227.62-4.69%2,454,940
Dec 16, 202529.4529.7828.9828.9828.98-2.00%890,063
Dec 15, 202529.4030.1028.9429.5729.571.09%1,273,512
Dec 12, 202528.4829.4428.2029.2529.252.45%1,289,877
Dec 11, 202527.8528.5927.2828.5528.552.51%859,523
Dec 10, 202528.2028.2827.6527.8527.85-0.50%631,911
Dec 9, 202527.8028.2426.9627.9927.991.27%824,293
Dec 8, 202528.0028.3727.5127.6427.64-1.36%426,568
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