Skip to main content
Pepees S.A. (WSE:PPS)
Poland flag Poland · Delayed Price · Currency is PLN
0.925
-0.010 (-1.07%)
At close: Dec 5, 2025

Pepees Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.940.940.900.93--1.07%3,625
Dec 4, 20250.920.940.920.940.941.63%36,505
Dec 3, 20250.900.920.890.920.920.55%17,894
Dec 2, 20250.930.930.920.920.92-1.08%1,362
Dec 1, 20250.920.930.920.930.930.54%9,688
Nov 28, 20250.920.920.920.920.92-10,034
Nov 27, 20250.920.920.920.920.92-113
Nov 26, 20250.910.920.880.920.921.10%11,675
Nov 25, 20250.900.910.880.910.912.25%12,786
Nov 24, 20250.900.900.880.890.89-1.11%2,450
Nov 21, 20250.900.900.900.900.900.56%2,788
Nov 20, 20250.900.900.900.900.90-22
Nov 19, 20250.860.900.860.900.902.87%36,623
Nov 18, 20250.910.910.870.870.87-3.87%6,502
Nov 17, 20250.910.910.910.910.910.56%52
Nov 14, 20250.920.920.880.900.90-1.10%14,131
Nov 13, 20250.920.920.910.910.910.55%705
Nov 12, 20250.930.930.910.910.91-2.16%4,481
Nov 10, 20250.930.930.930.930.93-1,400
Nov 7, 20250.930.930.920.930.93-2,060
Nov 6, 20250.930.930.910.930.930.54%6,239
Nov 5, 20250.920.920.920.920.92-677
Nov 4, 20250.930.930.920.920.921.10%1,479
Nov 3, 20250.930.930.910.910.91-1.62%1,040
Oct 31, 20250.930.930.930.930.93-2
Oct 30, 20250.920.930.920.930.930.54%4,421
Oct 29, 20250.920.920.900.920.92-67
Oct 28, 20250.930.930.870.920.920.55%5,194
Oct 27, 20250.920.930.920.920.92-4,903
Oct 24, 20250.900.920.900.920.921.67%4,180
Oct 23, 20250.910.910.900.900.90-0.55%1,026
Oct 22, 20250.900.910.900.910.910.56%687
Oct 21, 20250.920.920.900.900.90-2.17%18,533
Oct 20, 20250.900.920.900.920.92-322
Oct 17, 20250.920.940.920.920.920.55%15,558
Oct 16, 20250.920.920.920.920.92-2
Oct 15, 20250.920.920.920.920.92-10
Oct 14, 20250.910.920.900.920.921.67%14,943
Oct 13, 20250.910.910.890.900.90-0.55%896
Oct 10, 20250.910.910.910.910.91-78
Oct 9, 20250.900.910.890.910.910.56%13,941
Oct 8, 20250.900.900.900.900.900.56%10
Oct 7, 20250.900.910.860.900.90-4,906
Oct 6, 20250.900.900.860.900.90-12,560
Oct 3, 20250.900.900.900.900.901.70%3,030
Oct 2, 20250.900.900.880.880.88-1.68%14
Oct 1, 20250.900.900.900.900.90-233
Sep 30, 20250.900.900.880.900.900.56%1,146
Sep 29, 20250.900.900.890.890.89-0.56%3,455
Sep 26, 20250.900.900.900.900.90-13
Sep 25, 20250.900.900.870.900.90-0.56%227
Sep 24, 20250.880.900.870.900.902.27%6,865
Sep 23, 20250.900.900.880.880.88-2.22%8,182
Sep 22, 20250.910.910.870.900.90-1.10%11,108
Sep 19, 20250.910.910.900.910.91-8,195
Sep 18, 20250.900.910.880.910.911.68%9,015
Sep 17, 20250.920.920.900.900.90-2.19%107
Sep 16, 20250.920.920.900.920.920.55%1,174
Sep 15, 20250.910.910.900.910.91-0.55%4,940
Sep 12, 20250.910.920.910.920.920.55%7,223
Sep 11, 20250.910.910.910.910.91-1,726
Sep 10, 20250.910.910.890.910.91-1,210
Sep 9, 20250.910.910.910.910.91-1
Sep 8, 20250.920.920.880.910.91-0.55%665
Sep 5, 20250.910.920.910.920.925.78%4,526
Sep 4, 20250.910.910.870.870.87-4.95%1,603
Sep 3, 20250.910.910.910.910.911.11%19
Sep 2, 20250.910.910.900.900.90-1.64%5,185
Sep 1, 20250.930.930.920.920.920.55%502
Aug 29, 20250.910.910.910.910.91-7,614
Aug 28, 20250.910.910.910.910.91-113
Aug 27, 20250.910.910.910.910.91-485
Aug 26, 20250.910.910.910.910.91-503
Aug 25, 20250.910.910.900.910.91-1,114
Aug 22, 20250.910.910.910.910.91-2
Aug 21, 20250.910.910.910.910.91-202
Aug 20, 20250.910.910.900.910.91-23
Aug 19, 20250.900.920.900.910.91-191
Aug 18, 20250.950.950.900.910.91-3.70%20,316
Aug 14, 20250.950.950.950.950.95-0.53%3,264
Aug 13, 20250.960.960.950.950.95-0.52%33
Aug 12, 20250.960.960.910.960.962.69%11,396
Aug 11, 20250.930.970.930.930.931.09%2,962
Aug 8, 20250.900.920.900.920.922.22%3,142
Aug 7, 20250.900.900.870.900.900.56%24,186
Aug 6, 20250.870.900.870.900.90-0.56%2,221
Aug 5, 20250.930.930.890.900.90-3.23%1,636
Aug 4, 20250.920.930.850.930.931.09%46,077
Aug 1, 20250.890.930.890.920.92-0.54%8,706
Jul 31, 20250.960.960.920.930.93-3.14%20,929
Jul 30, 20250.970.970.960.960.96-2.05%514
Jul 29, 20250.970.980.970.980.980.52%12
Jul 28, 20250.970.970.970.970.970.52%520
Jul 25, 20250.990.990.970.970.97-2.03%520
Jul 24, 20250.960.990.960.990.99-10,257
Jul 23, 20250.980.990.980.990.990.51%2,194
Jul 22, 20250.990.990.960.980.982.08%1,114
Jul 21, 20250.961.000.960.960.96-3.52%2,569
Jul 18, 20250.991.000.991.001.001.53%9,156
Jul 17, 20250.980.980.980.980.98-1.51%2,000