PCC Rokita SA (WSE:PCR)
Poland
· Delayed Price · Currency is PLN 67.60
-0.90 (-1.31%)
Apr 29, 2026, 9:37 AM CET
PCC Rokita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.30 | 68.40 | 66.90 | 68.30 | - | 1.49% | 2,386 |
| Apr 27, 2026 | 66.30 | 67.50 | 66.20 | 67.30 | 67.30 | 0.60% | 2,014 |
| Apr 24, 2026 | 66.40 | 67.00 | 65.90 | 66.90 | 66.90 | -2.76% | 1,932 |
| Apr 23, 2026 | 68.00 | 68.90 | 67.90 | 68.80 | 66.13 | 1.62% | 4,123 |
| Apr 22, 2026 | 67.50 | 68.50 | 67.50 | 67.70 | 65.07 | 0.15% | 2,930 |
| Apr 21, 2026 | 66.50 | 68.00 | 66.50 | 67.60 | 64.98 | 1.65% | 4,971 |
| Apr 20, 2026 | 67.50 | 68.20 | 66.20 | 66.50 | 63.92 | -1.48% | 2,602 |
| Apr 17, 2026 | 67.40 | 68.30 | 67.40 | 67.50 | 64.88 | 0.15% | 419 |
| Apr 16, 2026 | 68.50 | 68.50 | 67.40 | 67.40 | 64.78 | -0.74% | 898 |
| Apr 15, 2026 | 68.10 | 68.60 | 67.60 | 67.90 | 65.27 | -0.29% | 1,182 |
| Apr 14, 2026 | 67.90 | 68.60 | 66.70 | 68.10 | 65.46 | 1.34% | 2,774 |
| Apr 13, 2026 | 68.30 | 68.30 | 67.00 | 67.20 | 64.59 | -1.75% | 1,898 |
| Apr 10, 2026 | 68.50 | 68.50 | 67.10 | 68.40 | 65.75 | 0.29% | 1,178 |
| Apr 9, 2026 | 69.00 | 69.30 | 68.20 | 68.20 | 65.55 | -1.87% | 822 |
| Apr 8, 2026 | 68.60 | 70.00 | 68.60 | 69.50 | 66.80 | 1.31% | 1,907 |
| Apr 7, 2026 | 68.60 | 69.20 | 68.50 | 68.60 | 65.94 | 0.15% | 3,624 |
| Apr 2, 2026 | 67.00 | 69.10 | 66.30 | 68.50 | 65.84 | 2.24% | 34,371 |
| Apr 1, 2026 | 66.00 | 67.40 | 66.00 | 67.00 | 64.40 | 1.52% | 4,269 |
| Mar 31, 2026 | 65.40 | 67.30 | 65.10 | 66.00 | 63.44 | 1.23% | 58,003 |
| Mar 30, 2026 | 63.70 | 65.50 | 63.00 | 65.20 | 62.67 | 2.35% | 82,163 |
| Mar 27, 2026 | 64.40 | 65.00 | 63.00 | 63.70 | 61.23 | -1.55% | 1,589 |
| Mar 26, 2026 | 65.00 | 65.60 | 64.60 | 64.70 | 62.19 | -0.46% | 1,674 |
| Mar 25, 2026 | 64.00 | 66.90 | 63.50 | 65.00 | 62.48 | 2.52% | 5,688 |
| Mar 24, 2026 | 62.90 | 64.00 | 62.00 | 63.40 | 60.94 | 0.96% | 3,043 |
| Mar 23, 2026 | 64.00 | 64.70 | 61.90 | 62.80 | 60.36 | -3.38% | 8,337 |
| Mar 20, 2026 | 66.70 | 67.20 | 64.10 | 65.00 | 62.48 | -6.74% | 18,235 |
| Mar 19, 2026 | 70.00 | 70.30 | 69.40 | 69.70 | 67.00 | -0.43% | 881 |
| Mar 18, 2026 | 69.80 | 70.70 | 69.60 | 70.00 | 67.28 | 0.29% | 4,438 |
| Mar 17, 2026 | 68.50 | 69.80 | 68.50 | 69.80 | 67.09 | 1.90% | 1,177 |
| Mar 16, 2026 | 68.60 | 68.90 | 68.00 | 68.50 | 65.84 | 1.18% | 865 |
| Mar 13, 2026 | 68.80 | 68.80 | 67.50 | 67.70 | 65.07 | -1.60% | 6,280 |
| Mar 12, 2026 | 69.00 | 69.60 | 68.00 | 68.80 | 66.13 | -0.29% | 2,865 |
| Mar 11, 2026 | 69.30 | 69.90 | 69.00 | 69.00 | 66.32 | -0.29% | 2,089 |
| Mar 10, 2026 | 68.50 | 69.30 | 68.50 | 69.20 | 66.52 | 0.44% | 976 |
| Mar 9, 2026 | 69.60 | 69.60 | 67.30 | 68.90 | 66.23 | -1.01% | 3,348 |
| Mar 6, 2026 | 69.30 | 70.50 | 68.80 | 69.60 | 66.90 | 0.87% | 2,039 |
| Mar 5, 2026 | 68.50 | 69.20 | 68.50 | 69.00 | 66.32 | 0.29% | 579 |
| Mar 4, 2026 | 67.50 | 69.10 | 67.50 | 68.80 | 66.13 | 1.93% | 2,697 |
| Mar 3, 2026 | 70.50 | 70.50 | 67.00 | 67.50 | 64.88 | -4.26% | 3,773 |
| Mar 2, 2026 | 69.00 | 70.50 | 68.50 | 70.50 | 67.76 | 1.88% | 3,129 |
| Feb 27, 2026 | 70.40 | 70.40 | 68.30 | 69.20 | 66.52 | -1.14% | 2,450 |
| Feb 26, 2026 | 70.20 | 70.40 | 69.20 | 70.00 | 67.28 | -0.57% | 1,692 |
| Feb 25, 2026 | 70.70 | 70.70 | 69.60 | 70.40 | 67.67 | 0.28% | 1,037 |
| Feb 24, 2026 | 71.40 | 71.50 | 69.60 | 70.20 | 67.48 | -1.68% | 3,035 |
| Feb 23, 2026 | 71.30 | 72.20 | 71.00 | 71.40 | 68.63 | 0.28% | 1,996 |
| Feb 20, 2026 | 72.30 | 72.70 | 71.20 | 71.20 | 68.44 | -1.52% | 2,316 |
| Feb 19, 2026 | 72.50 | 72.80 | 72.20 | 72.30 | 69.49 | -0.96% | 290 |
| Feb 18, 2026 | 72.70 | 73.00 | 72.20 | 73.00 | 70.17 | 0.41% | 1,104 |
| Feb 17, 2026 | 73.00 | 73.00 | 72.10 | 72.70 | 69.88 | -0.41% | 1,272 |
| Feb 16, 2026 | 73.00 | 73.10 | 72.50 | 73.00 | 70.17 | - | 678 |
| Feb 13, 2026 | 72.50 | 73.20 | 72.20 | 73.00 | 70.17 | 0.55% | 2,028 |
| Feb 12, 2026 | 73.00 | 73.10 | 72.40 | 72.60 | 69.78 | 0.14% | 999 |
| Feb 11, 2026 | 72.70 | 73.20 | 72.20 | 72.50 | 69.69 | 0.14% | 2,430 |
| Feb 10, 2026 | 72.70 | 72.70 | 72.30 | 72.40 | 69.59 | -0.14% | 2,023 |
| Feb 9, 2026 | 72.20 | 72.50 | 71.70 | 72.50 | 69.69 | 0.42% | 6,444 |
| Feb 6, 2026 | 72.80 | 73.00 | 72.20 | 72.20 | 69.40 | -0.82% | 1,713 |
| Feb 5, 2026 | 73.00 | 73.00 | 72.20 | 72.80 | 69.98 | - | 2,103 |
| Feb 4, 2026 | 74.20 | 74.40 | 72.80 | 72.80 | 69.98 | -1.89% | 1,729 |
| Feb 3, 2026 | 72.80 | 74.30 | 72.20 | 74.20 | 71.32 | 2.06% | 4,333 |
| Feb 2, 2026 | 72.80 | 72.80 | 72.20 | 72.70 | 69.88 | 0.28% | 3,547 |
| Jan 30, 2026 | 72.30 | 72.50 | 71.90 | 72.50 | 69.69 | - | 2,125 |
| Jan 29, 2026 | 73.00 | 73.00 | 72.30 | 72.50 | 69.69 | -0.41% | 2,775 |
| Jan 28, 2026 | 72.00 | 72.80 | 72.00 | 72.80 | 69.98 | 0.97% | 3,512 |
| Jan 27, 2026 | 71.90 | 72.10 | 71.20 | 72.10 | 69.30 | 0.14% | 2,153 |
| Jan 26, 2026 | 71.30 | 72.20 | 71.00 | 72.00 | 69.21 | -0.28% | 1,848 |
| Jan 23, 2026 | 72.40 | 72.40 | 71.40 | 72.20 | 69.40 | -0.28% | 831 |
| Jan 22, 2026 | 71.80 | 72.50 | 71.60 | 72.40 | 69.59 | 0.14% | 1,843 |
| Jan 21, 2026 | 72.00 | 72.50 | 71.70 | 72.30 | 69.49 | -0.28% | 1,261 |
| Jan 20, 2026 | 72.50 | 72.70 | 71.60 | 72.50 | 69.69 | 0.14% | 7,983 |
| Jan 19, 2026 | 72.00 | 72.80 | 72.00 | 72.40 | 69.59 | 0.28% | 3,199 |
| Jan 16, 2026 | 71.90 | 72.30 | 70.60 | 72.20 | 69.40 | 0.42% | 2,609 |
| Jan 15, 2026 | 70.50 | 72.00 | 69.90 | 71.90 | 69.11 | 2.42% | 2,929 |
| Jan 14, 2026 | 70.50 | 70.80 | 70.00 | 70.20 | 67.48 | -1.13% | 2,224 |
| Jan 13, 2026 | 71.00 | 71.70 | 70.60 | 71.00 | 68.25 | - | 3,843 |
| Jan 12, 2026 | 70.20 | 71.00 | 70.00 | 71.00 | 68.25 | 1.43% | 6,322 |
| Jan 9, 2026 | 69.00 | 70.20 | 68.60 | 70.00 | 67.28 | 1.60% | 5,826 |
| Jan 8, 2026 | 69.20 | 69.50 | 68.20 | 68.90 | 66.23 | -0.14% | 4,448 |
| Jan 7, 2026 | 66.70 | 69.00 | 66.60 | 69.00 | 66.32 | 3.92% | 12,516 |
| Jan 5, 2026 | 64.80 | 66.80 | 64.70 | 66.40 | 63.82 | 2.79% | 14,637 |
| Jan 2, 2026 | 62.20 | 64.90 | 61.50 | 64.60 | 62.09 | 5.38% | 10,148 |
| Dec 30, 2025 | 61.20 | 61.40 | 60.90 | 61.30 | 58.92 | 0.16% | 7,099 |
| Dec 29, 2025 | 61.10 | 61.90 | 60.50 | 61.20 | 58.83 | 0.33% | 13,332 |
| Dec 23, 2025 | 61.10 | 61.50 | 60.80 | 61.00 | 58.63 | -0.65% | 17,905 |
| Dec 22, 2025 | 61.90 | 61.90 | 60.40 | 61.40 | 59.02 | -0.81% | 22,568 |
| Dec 19, 2025 | 62.40 | 62.40 | 61.60 | 61.90 | 59.50 | -0.96% | 9,448 |
| Dec 18, 2025 | 62.50 | 62.60 | 62.10 | 62.50 | 60.08 | 0.32% | 8,240 |
| Dec 17, 2025 | 62.90 | 62.90 | 62.30 | 62.30 | 59.88 | -0.80% | 5,090 |
| Dec 16, 2025 | 62.70 | 63.00 | 62.40 | 62.80 | 60.36 | 0.16% | 9,420 |
| Dec 15, 2025 | 62.70 | 63.00 | 62.50 | 62.70 | 60.27 | - | 5,769 |
| Dec 12, 2025 | 62.80 | 63.00 | 62.40 | 62.70 | 60.27 | -0.16% | 5,812 |
| Dec 11, 2025 | 63.00 | 63.90 | 62.10 | 62.80 | 60.36 | -0.32% | 13,837 |
| Dec 10, 2025 | 63.50 | 63.60 | 62.90 | 63.00 | 60.56 | -0.63% | 5,669 |
| Dec 9, 2025 | 64.70 | 64.70 | 62.90 | 63.40 | 60.94 | -2.16% | 6,707 |
| Dec 8, 2025 | 66.20 | 66.20 | 61.30 | 64.80 | 62.29 | -1.82% | 11,756 |
| Dec 5, 2025 | 66.30 | 66.60 | 66.00 | 66.00 | 63.44 | -0.45% | 4,792 |
| Dec 4, 2025 | 66.30 | 66.40 | 66.00 | 66.30 | 63.73 | - | 9,503 |
| Dec 3, 2025 | 66.70 | 67.10 | 65.80 | 66.30 | 63.73 | -0.60% | 5,254 |
| Dec 2, 2025 | 66.90 | 67.60 | 66.70 | 66.70 | 64.11 | -0.30% | 2,659 |
| Dec 1, 2025 | 66.50 | 67.00 | 66.40 | 66.90 | 64.30 | 0.60% | 1,495 |
| Nov 28, 2025 | 66.50 | 66.80 | 66.40 | 66.50 | 63.92 | - | 8,371 |