PCC Rokita SA (WSE:PCR)
Poland
· Delayed Price · Currency is PLN 70.10
+1.10 (1.59%)
Mar 6, 2026, 1:35 PM CET
PCC Rokita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.50 | 69.20 | 68.50 | 69.00 | 69.00 | 0.29% | 579 |
| Mar 4, 2026 | 67.50 | 69.10 | 67.50 | 68.80 | 68.80 | 1.93% | 2,697 |
| Mar 3, 2026 | 70.50 | 70.50 | 67.00 | 67.50 | 67.50 | -4.26% | 3,773 |
| Mar 2, 2026 | 69.00 | 70.50 | 68.50 | 70.50 | 70.50 | 1.88% | 3,129 |
| Feb 27, 2026 | 70.40 | 70.40 | 68.30 | 69.20 | 69.20 | -1.14% | 2,450 |
| Feb 26, 2026 | 70.20 | 70.40 | 69.20 | 70.00 | 70.00 | -0.57% | 1,692 |
| Feb 25, 2026 | 70.70 | 70.70 | 69.60 | 70.40 | 70.40 | 0.28% | 1,037 |
| Feb 24, 2026 | 71.40 | 71.50 | 69.60 | 70.20 | 70.20 | -1.68% | 3,035 |
| Feb 23, 2026 | 71.30 | 72.20 | 71.00 | 71.40 | 71.40 | 0.28% | 1,996 |
| Feb 20, 2026 | 72.30 | 72.70 | 71.20 | 71.20 | 71.20 | -1.52% | 2,316 |
| Feb 19, 2026 | 72.50 | 72.80 | 72.20 | 72.30 | 72.30 | -0.96% | 290 |
| Feb 18, 2026 | 72.70 | 73.00 | 72.20 | 73.00 | 73.00 | 0.41% | 1,104 |
| Feb 17, 2026 | 73.00 | 73.00 | 72.10 | 72.70 | 72.70 | -0.41% | 1,272 |
| Feb 16, 2026 | 73.00 | 73.10 | 72.50 | 73.00 | 73.00 | - | 678 |
| Feb 13, 2026 | 72.50 | 73.20 | 72.20 | 73.00 | 73.00 | 0.55% | 2,028 |
| Feb 12, 2026 | 73.00 | 73.10 | 72.40 | 72.60 | 72.60 | 0.14% | 999 |
| Feb 11, 2026 | 72.70 | 73.20 | 72.20 | 72.50 | 72.50 | 0.14% | 2,430 |
| Feb 10, 2026 | 72.70 | 72.70 | 72.30 | 72.40 | 72.40 | -0.14% | 2,023 |
| Feb 9, 2026 | 72.20 | 72.50 | 71.70 | 72.50 | 72.50 | 0.42% | 6,444 |
| Feb 6, 2026 | 72.80 | 73.00 | 72.20 | 72.20 | 72.20 | -0.82% | 1,713 |
| Feb 5, 2026 | 73.00 | 73.00 | 72.20 | 72.80 | 72.80 | - | 2,103 |
| Feb 4, 2026 | 74.20 | 74.40 | 72.80 | 72.80 | 72.80 | -1.89% | 1,729 |
| Feb 3, 2026 | 72.80 | 74.30 | 72.20 | 74.20 | 74.20 | 2.06% | 4,333 |
| Feb 2, 2026 | 72.80 | 72.80 | 72.20 | 72.70 | 72.70 | 0.28% | 3,547 |
| Jan 30, 2026 | 72.30 | 72.50 | 71.90 | 72.50 | 72.50 | - | 2,125 |
| Jan 29, 2026 | 73.00 | 73.00 | 72.30 | 72.50 | 72.50 | -0.41% | 2,775 |
| Jan 28, 2026 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | 0.97% | 3,512 |
| Jan 27, 2026 | 71.90 | 72.10 | 71.20 | 72.10 | 72.10 | 0.14% | 2,153 |
| Jan 26, 2026 | 71.30 | 72.20 | 71.00 | 72.00 | 72.00 | -0.28% | 1,848 |
| Jan 23, 2026 | 72.40 | 72.40 | 71.40 | 72.20 | 72.20 | -0.28% | 831 |
| Jan 22, 2026 | 71.80 | 72.50 | 71.60 | 72.40 | 72.40 | 0.14% | 1,843 |
| Jan 21, 2026 | 72.00 | 72.50 | 71.70 | 72.30 | 72.30 | -0.28% | 1,261 |
| Jan 20, 2026 | 72.50 | 72.70 | 71.60 | 72.50 | 72.50 | 0.14% | 7,983 |
| Jan 19, 2026 | 72.00 | 72.80 | 72.00 | 72.40 | 72.40 | 0.28% | 3,199 |
| Jan 16, 2026 | 71.90 | 72.30 | 70.60 | 72.20 | 72.20 | 0.42% | 2,609 |
| Jan 15, 2026 | 70.50 | 72.00 | 69.90 | 71.90 | 71.90 | 2.42% | 2,929 |
| Jan 14, 2026 | 70.50 | 70.80 | 70.00 | 70.20 | 70.20 | -1.13% | 2,224 |
| Jan 13, 2026 | 71.00 | 71.70 | 70.60 | 71.00 | 71.00 | - | 3,843 |
| Jan 12, 2026 | 70.20 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 6,322 |
| Jan 9, 2026 | 69.00 | 70.20 | 68.60 | 70.00 | 70.00 | 1.60% | 5,826 |
| Jan 8, 2026 | 69.20 | 69.50 | 68.20 | 68.90 | 68.90 | -0.14% | 4,448 |
| Jan 7, 2026 | 66.70 | 69.00 | 66.60 | 69.00 | 69.00 | 3.92% | 12,516 |
| Jan 5, 2026 | 64.80 | 66.80 | 64.70 | 66.40 | 66.40 | 2.79% | 14,637 |
| Jan 2, 2026 | 62.20 | 64.90 | 61.50 | 64.60 | 64.60 | 5.38% | 10,148 |
| Dec 30, 2025 | 61.20 | 61.40 | 60.90 | 61.30 | 61.30 | 0.16% | 7,099 |
| Dec 29, 2025 | 61.10 | 61.90 | 60.50 | 61.20 | 61.20 | 0.33% | 13,332 |
| Dec 23, 2025 | 61.10 | 61.50 | 60.80 | 61.00 | 61.00 | -0.65% | 17,905 |
| Dec 22, 2025 | 61.90 | 61.90 | 60.40 | 61.40 | 61.40 | -0.81% | 22,568 |
| Dec 19, 2025 | 62.40 | 62.40 | 61.60 | 61.90 | 61.90 | -0.96% | 9,448 |
| Dec 18, 2025 | 62.50 | 62.60 | 62.10 | 62.50 | 62.50 | 0.32% | 8,240 |
| Dec 17, 2025 | 62.90 | 62.90 | 62.30 | 62.30 | 62.30 | -0.80% | 5,090 |
| Dec 16, 2025 | 62.70 | 63.00 | 62.40 | 62.80 | 62.80 | 0.16% | 9,420 |
| Dec 15, 2025 | 62.70 | 63.00 | 62.50 | 62.70 | 62.70 | - | 5,769 |
| Dec 12, 2025 | 62.80 | 63.00 | 62.40 | 62.70 | 62.70 | -0.16% | 5,812 |
| Dec 11, 2025 | 63.00 | 63.90 | 62.10 | 62.80 | 62.80 | -0.32% | 13,837 |
| Dec 10, 2025 | 63.50 | 63.60 | 62.90 | 63.00 | 63.00 | -0.63% | 5,669 |
| Dec 9, 2025 | 64.70 | 64.70 | 62.90 | 63.40 | 63.40 | -2.16% | 6,707 |
| Dec 8, 2025 | 66.20 | 66.20 | 61.30 | 64.80 | 64.80 | -1.82% | 11,756 |
| Dec 5, 2025 | 66.30 | 66.60 | 66.00 | 66.00 | 66.00 | -0.45% | 4,792 |
| Dec 4, 2025 | 66.30 | 66.40 | 66.00 | 66.30 | 66.30 | - | 9,503 |
| Dec 3, 2025 | 66.70 | 67.10 | 65.80 | 66.30 | 66.30 | -0.60% | 5,254 |
| Dec 2, 2025 | 66.90 | 67.60 | 66.70 | 66.70 | 66.70 | -0.30% | 2,659 |
| Dec 1, 2025 | 66.50 | 67.00 | 66.40 | 66.90 | 66.90 | 0.60% | 1,495 |
| Nov 28, 2025 | 66.50 | 66.80 | 66.40 | 66.50 | 66.50 | - | 8,371 |
| Nov 27, 2025 | 66.80 | 67.00 | 66.40 | 66.50 | 66.50 | -0.45% | 3,756 |
| Nov 26, 2025 | 67.40 | 67.40 | 66.30 | 66.80 | 66.80 | -0.89% | 4,489 |
| Nov 25, 2025 | 67.20 | 67.50 | 67.00 | 67.40 | 67.40 | 0.30% | 2,178 |
| Nov 24, 2025 | 67.00 | 67.70 | 67.00 | 67.20 | 67.20 | -0.88% | 3,183 |
| Nov 21, 2025 | 68.00 | 68.00 | 67.40 | 67.80 | 67.80 | - | 1,230 |
| Nov 20, 2025 | 67.90 | 68.60 | 67.20 | 67.80 | 67.80 | -0.15% | 1,798 |
| Nov 19, 2025 | 68.30 | 68.30 | 67.60 | 67.90 | 67.90 | -0.44% | 889 |
| Nov 18, 2025 | 68.80 | 68.80 | 67.80 | 68.20 | 68.20 | -0.87% | 1,908 |
| Nov 17, 2025 | 69.00 | 69.00 | 68.50 | 68.80 | 68.80 | 0.29% | 1,863 |
| Nov 14, 2025 | 68.90 | 70.00 | 68.60 | 68.60 | 68.60 | - | 4,656 |
| Nov 13, 2025 | 68.60 | 68.90 | 68.60 | 68.60 | 68.60 | -0.44% | 976 |
| Nov 12, 2025 | 69.00 | 69.10 | 68.40 | 68.90 | 68.90 | -0.14% | 2,104 |
| Nov 10, 2025 | 68.60 | 69.10 | 68.30 | 69.00 | 69.00 | 0.58% | 1,422 |
| Nov 7, 2025 | 69.10 | 69.10 | 68.50 | 68.60 | 68.60 | -0.58% | 1,152 |
| Nov 6, 2025 | 69.10 | 69.30 | 68.80 | 69.00 | 69.00 | - | 1,046 |
| Nov 5, 2025 | 67.90 | 69.10 | 67.80 | 69.00 | 69.00 | 1.02% | 2,099 |
| Nov 4, 2025 | 69.00 | 69.00 | 68.00 | 68.30 | 68.30 | -0.87% | 8,297 |
| Nov 3, 2025 | 68.90 | 69.20 | 68.60 | 68.90 | 68.90 | 0.88% | 1,016 |
| Oct 31, 2025 | 68.40 | 69.10 | 68.30 | 68.30 | 68.30 | -0.87% | 1,284 |
| Oct 30, 2025 | 68.50 | 69.00 | 68.30 | 68.90 | 68.90 | 0.58% | 2,194 |
| Oct 29, 2025 | 67.80 | 68.50 | 67.40 | 68.50 | 68.50 | 0.88% | 1,682 |
| Oct 28, 2025 | 67.10 | 68.00 | 67.00 | 67.90 | 67.90 | 1.04% | 3,280 |
| Oct 27, 2025 | 67.10 | 67.40 | 66.90 | 67.20 | 67.20 | -0.15% | 2,773 |
| Oct 24, 2025 | 67.80 | 67.80 | 67.10 | 67.30 | 67.30 | -0.44% | 1,532 |
| Oct 23, 2025 | 67.70 | 67.90 | 67.60 | 67.60 | 67.60 | -0.44% | 598 |
| Oct 22, 2025 | 68.00 | 68.20 | 67.50 | 67.90 | 67.90 | 0.30% | 734 |
| Oct 21, 2025 | 67.60 | 68.00 | 67.60 | 67.70 | 67.70 | -0.15% | 1,632 |
| Oct 20, 2025 | 67.70 | 68.00 | 67.60 | 67.80 | 67.80 | 0.15% | 1,044 |
| Oct 17, 2025 | 68.00 | 68.40 | 67.50 | 67.70 | 67.70 | 0.45% | 1,076 |
| Oct 16, 2025 | 67.00 | 68.50 | 66.60 | 67.40 | 67.40 | 0.60% | 3,699 |
| Oct 15, 2025 | 67.10 | 67.50 | 66.70 | 67.00 | 67.00 | -0.74% | 3,374 |
| Oct 14, 2025 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | - | 1,057 |
| Oct 13, 2025 | 69.70 | 69.80 | 67.20 | 67.50 | 67.50 | -1.89% | 3,016 |
| Oct 10, 2025 | 67.90 | 68.80 | 67.50 | 68.80 | 68.80 | 1.93% | 1,637 |
| Oct 9, 2025 | 67.60 | 67.80 | 66.50 | 67.50 | 67.50 | -0.15% | 4,927 |
| Oct 8, 2025 | 68.40 | 68.50 | 67.20 | 67.60 | 67.60 | -1.17% | 2,939 |