PJP Makrum S.A. (WSE:PJP)
Poland
· Delayed Price · Currency is PLN 18.55
-0.40 (-2.11%)
Mar 9, 2026, 4:16 PM CET
PJP Makrum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.35 | 18.95 | 18.00 | 18.55 | 18.55 | -2.11% | 1,949 |
| Mar 6, 2026 | 18.80 | 18.95 | 18.50 | 18.95 | 18.95 | 0.80% | 171 |
| Mar 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 64 |
| Mar 4, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 1.62% | 539 |
| Mar 3, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 554 |
| Mar 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% | 1 |
| Feb 27, 2026 | 19.15 | 19.15 | 18.65 | 19.15 | 19.15 | - | 71 |
| Feb 26, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 23 |
| Feb 25, 2026 | 19.15 | 19.15 | 18.80 | 19.15 | 19.15 | - | 303 |
| Feb 24, 2026 | 19.15 | 19.15 | 18.65 | 19.15 | 19.15 | - | 298 |
| Feb 23, 2026 | 18.25 | 19.15 | 18.25 | 19.15 | 19.15 | 0.79% | 189 |
| Feb 20, 2026 | 18.25 | 19.15 | 18.25 | 19.00 | 19.00 | -0.78% | 278 |
| Feb 19, 2026 | 19.20 | 19.20 | 19.00 | 19.15 | 19.15 | -0.26% | 370 |
| Feb 18, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 2.67% | 2,741 |
| Feb 17, 2026 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | -1.58% | 74 |
| Feb 16, 2026 | 19.20 | 19.20 | 18.25 | 19.00 | 19.00 | -1.04% | 255 |
| Feb 13, 2026 | 18.60 | 19.20 | 18.15 | 19.20 | 19.20 | 3.50% | 808 |
| Feb 12, 2026 | 18.40 | 18.55 | 18.40 | 18.55 | 18.55 | 0.82% | 1,263 |
| Feb 11, 2026 | 18.25 | 18.40 | 18.15 | 18.40 | 18.40 | 0.82% | 171 |
| Feb 10, 2026 | 18.25 | 18.25 | 18.00 | 18.25 | 18.25 | - | 392 |
| Feb 9, 2026 | 16.75 | 18.40 | 16.75 | 18.25 | 18.25 | - | 466 |
| Feb 6, 2026 | 18.50 | 18.50 | 16.70 | 18.25 | 18.25 | -0.27% | 988 |
| Feb 5, 2026 | 19.20 | 19.20 | 17.90 | 18.30 | 18.30 | -0.81% | 1,338 |
| Feb 4, 2026 | 18.90 | 19.05 | 18.35 | 18.45 | 18.45 | -2.38% | 1,556 |
| Feb 3, 2026 | 19.20 | 19.25 | 18.90 | 18.90 | 18.90 | -0.53% | 2,515 |
| Feb 2, 2026 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | -1.04% | 540 |
| Jan 30, 2026 | 19.30 | 19.35 | 19.20 | 19.20 | 19.20 | -0.52% | 1,878 |
| Jan 29, 2026 | 19.30 | 19.30 | 18.95 | 19.30 | 19.30 | - | 931 |
| Jan 28, 2026 | 19.35 | 19.35 | 19.05 | 19.30 | 19.30 | 0.26% | 329 |
| Jan 27, 2026 | 19.05 | 19.25 | 19.05 | 19.25 | 19.25 | 1.05% | 163 |
| Jan 26, 2026 | 18.90 | 19.30 | 18.90 | 19.05 | 19.05 | 0.79% | 1,098 |
| Jan 23, 2026 | 19.20 | 19.20 | 18.10 | 18.90 | 18.90 | -1.56% | 1,643 |
| Jan 22, 2026 | 19.80 | 19.80 | 19.00 | 19.20 | 19.20 | - | 958 |
| Jan 21, 2026 | 19.50 | 19.80 | 19.10 | 19.20 | 19.20 | -3.03% | 551 |
| Jan 20, 2026 | 18.60 | 19.80 | 18.60 | 19.80 | 19.80 | 6.45% | 4,170 |
| Jan 19, 2026 | 17.90 | 18.60 | 17.90 | 18.60 | 18.60 | 3.91% | 2,379 |
| Jan 16, 2026 | 17.35 | 17.90 | 17.35 | 17.90 | 17.90 | 3.17% | 2,901 |
| Jan 15, 2026 | 17.60 | 17.60 | 17.10 | 17.35 | 17.35 | -0.57% | 332 |
| Jan 14, 2026 | 17.45 | 17.60 | 17.05 | 17.45 | 17.45 | - | 1,650 |
| Jan 13, 2026 | 17.45 | 17.45 | 17.20 | 17.45 | 17.45 | - | 495 |
| Jan 12, 2026 | 17.20 | 17.50 | 16.75 | 17.45 | 17.45 | 1.45% | 4,704 |
| Jan 9, 2026 | 17.30 | 17.30 | 16.85 | 17.20 | 17.20 | 0.29% | 347 |
| Jan 8, 2026 | 17.25 | 17.50 | 16.70 | 17.15 | 17.15 | - | 746 |
| Jan 7, 2026 | 16.40 | 18.00 | 16.40 | 17.15 | 17.15 | 6.52% | 3,999 |
| Jan 5, 2026 | 15.95 | 16.15 | 15.80 | 16.10 | 16.10 | 0.63% | 2,437 |
| Jan 2, 2026 | 15.05 | 16.00 | 14.60 | 16.00 | 16.00 | 9.59% | 4,938 |
| Dec 30, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 0.34% | 674 |
| Dec 29, 2025 | 13.90 | 14.65 | 13.90 | 14.55 | 14.55 | 0.34% | 1,650 |
| Dec 23, 2025 | 14.40 | 14.70 | 14.30 | 14.50 | 14.50 | 0.69% | 2,502 |
| Dec 22, 2025 | 14.40 | 14.40 | 13.85 | 14.40 | 14.40 | 3.60% | 3,343 |
| Dec 19, 2025 | 13.85 | 14.15 | 13.85 | 13.90 | 13.90 | -1.07% | 398 |
| Dec 18, 2025 | 13.60 | 14.95 | 13.60 | 14.05 | 14.05 | 3.31% | 3,629 |
| Dec 17, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | - | 780 |
| Dec 16, 2025 | 13.80 | 13.80 | 13.25 | 13.60 | 13.60 | 0.37% | 1,657 |
| Dec 15, 2025 | 14.15 | 14.15 | 13.00 | 13.55 | 13.55 | -4.58% | 9,232 |
| Dec 12, 2025 | 15.30 | 15.80 | 14.20 | 14.20 | 14.20 | -5.33% | 10,101 |
| Dec 11, 2025 | 14.50 | 15.50 | 14.20 | 15.00 | 15.00 | 3.81% | 3,623 |
| Dec 10, 2025 | 14.50 | 14.50 | 14.20 | 14.45 | 14.45 | -0.34% | 291 |
| Dec 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 3 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 111 |
| Dec 5, 2025 | 14.50 | 14.85 | 14.20 | 14.80 | 14.80 | 2.07% | 2,438 |
| Dec 4, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - | 1,201 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 151 |
| Dec 2, 2025 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -1.69% | 246 |
| Dec 1, 2025 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | -0.34% | 154 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | 108 |
| Nov 27, 2025 | 14.85 | 14.85 | 14.60 | 14.85 | 14.85 | - | 846 |
| Nov 26, 2025 | 14.30 | 14.85 | 14.15 | 14.85 | 14.85 | 3.85% | 1,857 |
| Nov 25, 2025 | 14.80 | 15.00 | 14.05 | 14.30 | 14.30 | -8.04% | 8,959 |
| Nov 24, 2025 | 15.40 | 15.55 | 15.00 | 15.55 | 15.55 | 1.30% | 248 |
| Nov 21, 2025 | 15.50 | 15.50 | 15.00 | 15.35 | 15.35 | -0.97% | 428 |
| Nov 20, 2025 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 1.31% | 127 |
| Nov 19, 2025 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | 2.00% | 145 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | - | 129 |
| Nov 17, 2025 | 15.60 | 15.60 | 14.90 | 15.00 | 15.00 | -3.23% | 213 |
| Nov 14, 2025 | 15.60 | 15.60 | 14.90 | 15.50 | 15.50 | - | 138 |
| Nov 13, 2025 | 15.60 | 15.60 | 14.90 | 15.50 | 15.50 | -0.32% | 106 |
| Nov 12, 2025 | 15.45 | 15.55 | 15.00 | 15.55 | 15.55 | 0.97% | 292 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | 89 |
| Nov 7, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.95% | 1,719 |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | 198 |
| Nov 5, 2025 | 15.40 | 15.40 | 15.15 | 15.35 | 15.35 | -0.32% | 278 |
| Nov 4, 2025 | 15.40 | 15.40 | 15.15 | 15.40 | 15.40 | - | 359 |
| Nov 3, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 2.67% | 524 |
| Oct 31, 2025 | 14.95 | 15.45 | 14.95 | 15.00 | 15.00 | 0.33% | 999 |
| Oct 30, 2025 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 2.40% | 31 |
| Oct 29, 2025 | 14.95 | 15.00 | 14.60 | 14.60 | 14.60 | -2.34% | 271 |
| Oct 28, 2025 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | - | 941 |
| Oct 27, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 288 |
| Oct 24, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - | 601 |
| Oct 23, 2025 | 15.20 | 15.20 | 14.60 | 15.00 | 15.00 | - | 315 |
| Oct 22, 2025 | 15.45 | 15.45 | 14.60 | 15.00 | 15.00 | 1.69% | 180 |
| Oct 21, 2025 | 14.95 | 15.00 | 14.75 | 14.75 | 14.75 | -1.34% | 116 |
| Oct 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 177 |
| Oct 17, 2025 | 14.95 | 14.95 | 14.75 | 14.95 | 14.95 | 0.34% | 7 |
| Oct 16, 2025 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | - | 132 |
| Oct 15, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 122 |
| Oct 14, 2025 | 14.95 | 14.95 | 14.55 | 14.90 | 14.90 | - | 750 |
| Oct 13, 2025 | 14.60 | 14.95 | 14.60 | 14.90 | 14.90 | -0.67% | 501 |
| Oct 10, 2025 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 9,507 |