Prochem S.A. (WSE:PRM)
Poland
· Delayed Price · Currency is PLN 21.10
-0.30 (-1.40%)
At close: Dec 5, 2025
Prochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 22.60 | 21.10 | 21.10 | 21.10 | -1.40% | 104 |
| Dec 4, 2025 | 22.90 | 22.90 | 21.10 | 21.40 | 21.40 | -1.38% | 1,201 |
| Dec 3, 2025 | 22.80 | 22.80 | 21.70 | 21.70 | 21.70 | -5.24% | 705 |
| Dec 2, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.87% | 3 |
| Dec 1, 2025 | 23.10 | 23.10 | 22.40 | 23.10 | 23.10 | - | 453 |
| Nov 28, 2025 | 23.10 | 23.10 | 22.40 | 23.10 | 23.10 | 3.13% | 6 |
| Nov 27, 2025 | 23.10 | 23.10 | 22.40 | 22.40 | 22.40 | -3.03% | 11 |
| Nov 26, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.43% | 6 |
| Nov 25, 2025 | 22.50 | 23.20 | 22.50 | 23.20 | 23.20 | 4.50% | 11 |
| Nov 24, 2025 | 23.20 | 23.20 | 22.20 | 22.20 | 22.20 | -4.31% | 302 |
| Nov 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 3 |
| Nov 20, 2025 | 22.70 | 23.20 | 22.70 | 23.20 | 23.20 | 2.20% | 103 |
| Nov 19, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.25% | 104 |
| Nov 18, 2025 | 22.90 | 22.90 | 22.20 | 22.20 | 22.20 | -3.06% | 46 |
| Nov 17, 2025 | 23.00 | 23.00 | 22.20 | 22.90 | 22.90 | 0.44% | 4 |
| Nov 14, 2025 | 22.80 | 22.80 | 22.50 | 22.80 | 22.80 | - | 122 |
| Nov 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 3 |
| Nov 12, 2025 | 23.00 | 23.30 | 22.80 | 22.80 | 22.80 | -1.72% | 162 |
| Nov 10, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | 0.87% | 12 |
| Nov 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | 1 |
| Nov 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | 3 |
| Nov 5, 2025 | 23.30 | 23.30 | 22.40 | 23.00 | 23.00 | 0.44% | 7 |
| Nov 4, 2025 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | -1.72% | 13 |
| Nov 3, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | 25 |
| Oct 31, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | - | 958 |
| Oct 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3 |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 1 |
| Oct 28, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -2.61% | 43 |
| Oct 27, 2025 | 22.80 | 23.00 | 22.70 | 23.00 | 23.00 | 0.88% | 2,503 |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | 1 |
| Oct 23, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | - | 5 |
| Oct 22, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -2.63% | 4 |
| Oct 21, 2025 | 22.20 | 22.90 | 22.20 | 22.80 | 22.80 | -0.87% | 58 |
| Oct 20, 2025 | 22.90 | 23.00 | 22.30 | 23.00 | 23.00 | 0.44% | 119 |
| Oct 17, 2025 | 22.90 | 22.90 | 22.30 | 22.90 | 22.90 | -0.43% | 6 |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3 |
| Oct 15, 2025 | 23.00 | 23.00 | 22.20 | 23.00 | 23.00 | 3.60% | 163 |
| Oct 14, 2025 | 22.60 | 23.30 | 22.20 | 22.20 | 22.20 | 3.26% | 778 |
| Oct 13, 2025 | 21.50 | 22.20 | 21.20 | 21.50 | 21.50 | - | 780 |
| Oct 10, 2025 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 2.87% | 4,047 |
| Oct 9, 2025 | 21.20 | 21.20 | 20.00 | 20.90 | 20.90 | -0.48% | 2,976 |
| Oct 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2 |
| Oct 7, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 558 |
| Oct 6, 2025 | 21.20 | 21.20 | 19.60 | 21.00 | 21.00 | - | 787 |
| Oct 3, 2025 | 20.80 | 21.00 | 20.20 | 21.00 | 21.00 | 2.44% | 772 |
| Oct 2, 2025 | 20.80 | 20.80 | 20.20 | 20.50 | 20.50 | 1.49% | 750 |
| Oct 1, 2025 | 20.00 | 20.20 | 19.60 | 20.20 | 20.20 | 1.00% | 178 |
| Sep 30, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 378 |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 67 |
| Sep 26, 2025 | 21.10 | 21.10 | 20.10 | 20.10 | 20.10 | -4.29% | 364 |
| Sep 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 3 |
| Sep 24, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 3 |
| Sep 23, 2025 | 20.90 | 21.00 | 19.95 | 21.00 | 21.00 | 0.48% | 2,355 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.40 | 20.90 | 20.90 | -0.95% | 67 |
| Sep 19, 2025 | 21.40 | 21.40 | 20.50 | 21.10 | 21.10 | 1.93% | 774 |
| Sep 18, 2025 | 21.60 | 21.60 | 20.70 | 20.70 | 20.70 | -4.17% | 177 |
| Sep 17, 2025 | 21.50 | 23.00 | 20.70 | 21.60 | 21.60 | 0.47% | 1,133 |
| Sep 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.90% | 1 |
| Sep 15, 2025 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | -3.21% | 100 |
| Sep 12, 2025 | 20.80 | 21.80 | 20.80 | 21.80 | 21.80 | 4.81% | 1,445 |
| Sep 11, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | - | 24 |
| Sep 10, 2025 | 20.10 | 20.80 | 20.10 | 20.80 | 20.80 | 4.26% | 6 |
| Sep 9, 2025 | 20.90 | 20.90 | 19.95 | 19.95 | 19.95 | -4.09% | 104 |
| Sep 8, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.48% | 5 |
| Sep 5, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 5 |
| Sep 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 3 |
| Sep 3, 2025 | 21.00 | 21.00 | 20.20 | 20.80 | 20.80 | -0.95% | 26 |
| Sep 2, 2025 | 21.00 | 21.00 | 20.20 | 21.00 | 21.00 | - | 8 |
| Sep 1, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 139 |
| Aug 29, 2025 | 20.90 | 20.90 | 20.30 | 20.90 | 20.90 | 2.45% | 122 |
| Aug 28, 2025 | 21.00 | 21.00 | 20.30 | 20.40 | 20.40 | -2.86% | 1,239 |
| Aug 27, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | 271 |
| Aug 26, 2025 | 22.20 | 22.20 | 21.20 | 21.60 | 21.60 | -3.14% | 461 |
| Aug 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 3 |
| Aug 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 7 |
| Aug 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 3 |
| Aug 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 1 |
| Aug 19, 2025 | 22.30 | 22.30 | 22.20 | 22.30 | 22.30 | 2.76% | 9 |
| Aug 18, 2025 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | - | 524 |
| Aug 14, 2025 | 22.40 | 22.40 | 21.10 | 21.70 | 21.70 | -3.12% | 1,195 |
| Aug 13, 2025 | 22.90 | 22.90 | 22.40 | 22.40 | 22.40 | - | 119 |
| Aug 12, 2025 | 22.90 | 22.90 | 21.60 | 22.40 | 22.40 | -2.18% | 170 |
| Aug 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 3.15% | 3 |
| Aug 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 52 |
| Aug 7, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 5 |
| Aug 6, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | - | 462 |
| Aug 5, 2025 | 22.20 | 22.20 | 21.30 | 22.00 | 22.00 | - | 104 |
| Aug 4, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -1.35% | 157 |
| Aug 1, 2025 | 22.30 | 22.30 | 22.10 | 22.30 | 22.30 | - | 6 |
| Jul 31, 2025 | 23.30 | 23.30 | 22.30 | 22.30 | 22.30 | -4.29% | 603 |
| Jul 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 1 |
| Jul 29, 2025 | 23.70 | 23.70 | 22.30 | 23.30 | 23.30 | 4.02% | 75 |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | 1 |
| Jul 25, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 205 |
| Jul 24, 2025 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 2.23% | 556 |
| Jul 23, 2025 | 22.90 | 22.90 | 21.10 | 22.40 | 22.40 | -0.88% | 1,327 |
| Jul 22, 2025 | 23.00 | 23.00 | 21.90 | 22.60 | 22.60 | -1.74% | 4 |
| Jul 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Jul 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 1 |
| Jul 17, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.44% | 524 |