Pure Biologics S.A. (WSE:PUR)
Poland
· Delayed Price · Currency is PLN 2.410
-0.170 (-6.59%)
Mar 9, 2026, 5:04 PM CET
Pure Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.65 | 2.81 | 2.51 | 2.58 | 2.58 | 1.18% | 203,695 |
| Mar 5, 2026 | 2.43 | 2.82 | 2.41 | 2.55 | 2.55 | 4.85% | 307,707 |
| Mar 4, 2026 | 2.50 | 2.53 | 2.43 | 2.43 | 2.43 | -2.64% | 69,080 |
| Mar 3, 2026 | 2.50 | 2.52 | 2.38 | 2.50 | 2.50 | 1.05% | 45,098 |
| Mar 2, 2026 | 2.60 | 2.60 | 2.45 | 2.47 | 2.47 | -4.92% | 109,798 |
| Feb 27, 2026 | 2.64 | 2.64 | 2.56 | 2.60 | 2.60 | -1.07% | 47,128 |
| Feb 26, 2026 | 2.69 | 2.69 | 2.60 | 2.63 | 2.63 | -0.83% | 58,070 |
| Feb 25, 2026 | 2.69 | 2.72 | 2.60 | 2.65 | 2.65 | -1.49% | 45,128 |
| Feb 24, 2026 | 2.69 | 2.71 | 2.66 | 2.69 | 2.69 | - | 24,617 |
| Feb 23, 2026 | 2.72 | 2.73 | 2.62 | 2.69 | 2.69 | -0.96% | 60,754 |
| Feb 20, 2026 | 2.63 | 2.76 | 2.56 | 2.72 | 2.72 | -1.59% | 79,859 |
| Feb 19, 2026 | 2.77 | 2.94 | 2.73 | 2.76 | 2.76 | 1.47% | 126,401 |
| Feb 18, 2026 | 2.67 | 2.90 | 2.64 | 2.72 | 2.72 | 3.42% | 210,952 |
| Feb 17, 2026 | 3.05 | 3.13 | 2.57 | 2.63 | 2.63 | -13.77% | 736,986 |
| Feb 16, 2026 | 3.26 | 3.36 | 2.95 | 3.05 | 3.05 | -6.15% | 667,986 |
| Feb 13, 2026 | 3.57 | 3.60 | 3.21 | 3.25 | 3.25 | -9.32% | 484,338 |
| Feb 12, 2026 | 3.64 | 3.68 | 3.58 | 3.58 | 3.58 | -0.44% | 35,215 |
| Feb 11, 2026 | 3.64 | 3.79 | 3.55 | 3.60 | 3.60 | -1.04% | 92,533 |
| Feb 10, 2026 | 3.62 | 3.67 | 3.55 | 3.64 | 3.64 | 0.55% | 73,147 |
| Feb 9, 2026 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | - | 25,582 |
| Feb 6, 2026 | 3.61 | 3.62 | 3.56 | 3.62 | 3.62 | 0.39% | 28,678 |
| Feb 5, 2026 | 3.60 | 3.68 | 3.57 | 3.60 | 3.60 | 0.11% | 32,301 |
| Feb 4, 2026 | 3.60 | 3.80 | 3.55 | 3.60 | 3.60 | 0.22% | 91,435 |
| Feb 3, 2026 | 3.57 | 3.82 | 3.55 | 3.59 | 3.59 | 1.18% | 89,705 |
| Feb 2, 2026 | 3.74 | 3.74 | 3.52 | 3.55 | 3.55 | -4.57% | 174,825 |
| Jan 30, 2026 | 3.55 | 4.19 | 3.50 | 3.72 | 3.72 | 6.59% | 531,051 |
| Jan 29, 2026 | 3.52 | 3.69 | 3.38 | 3.49 | 3.49 | -2.24% | 128,761 |
| Jan 28, 2026 | 3.64 | 3.70 | 3.38 | 3.57 | 3.57 | -1.92% | 226,512 |
| Jan 27, 2026 | 3.77 | 3.98 | 3.52 | 3.64 | 3.64 | 1.11% | 425,313 |
| Jan 26, 2026 | 3.10 | 3.93 | 3.10 | 3.60 | 3.60 | -20.70% | 1,241,480 |
| Jan 23, 2026 | 4.88 | 4.88 | 4.39 | 4.54 | 4.54 | -7.16% | 182,606 |
| Jan 22, 2026 | 5.76 | 6.30 | 4.85 | 4.89 | 4.89 | -8.26% | 582,165 |
| Jan 21, 2026 | 4.12 | 5.36 | 4.03 | 5.33 | 5.33 | 31.80% | 317,646 |
| Jan 20, 2026 | 4.11 | 4.11 | 4.01 | 4.04 | 4.04 | -2.32% | 4,920 |
| Jan 19, 2026 | 4.16 | 4.16 | 4.06 | 4.14 | 4.14 | -0.48% | 6,258 |
| Jan 16, 2026 | 4.15 | 4.20 | 4.13 | 4.16 | 4.16 | 0.14% | 12,314 |
| Jan 15, 2026 | 4.13 | 4.18 | 4.13 | 4.15 | 4.15 | 0.34% | 13,120 |
| Jan 14, 2026 | 4.13 | 4.23 | 4.12 | 4.14 | 4.14 | -0.24% | 25,553 |
| Jan 13, 2026 | 4.26 | 4.26 | 4.15 | 4.15 | 4.15 | -2.49% | 22,925 |
| Jan 12, 2026 | 4.26 | 4.28 | 4.17 | 4.26 | 4.26 | -0.05% | 9,916 |
| Jan 9, 2026 | 4.28 | 4.28 | 4.17 | 4.26 | 4.26 | -0.56% | 22,098 |
| Jan 8, 2026 | 4.36 | 4.37 | 4.20 | 4.28 | 4.28 | -0.42% | 10,534 |
| Jan 7, 2026 | 4.38 | 4.38 | 4.05 | 4.30 | 4.30 | 0.33% | 49,419 |
| Jan 5, 2026 | 4.30 | 4.58 | 3.94 | 4.29 | 4.29 | 4.79% | 148,621 |
| Jan 2, 2026 | 3.56 | 4.16 | 3.56 | 4.09 | 4.09 | 14.82% | 108,161 |
| Dec 30, 2025 | 3.55 | 3.65 | 3.50 | 3.56 | 3.56 | -2.20% | 21,387 |
| Dec 29, 2025 | 3.70 | 3.72 | 3.55 | 3.64 | 3.64 | -1.57% | 41,066 |
| Dec 23, 2025 | 3.11 | 3.76 | 3.10 | 3.70 | 3.70 | 16.35% | 208,057 |
| Dec 22, 2025 | 3.46 | 3.55 | 3.10 | 3.18 | 3.18 | -7.83% | 95,247 |
| Dec 19, 2025 | 3.73 | 3.75 | 3.45 | 3.45 | 3.45 | -8.00% | 62,636 |
| Dec 18, 2025 | 3.72 | 3.79 | 3.72 | 3.75 | 3.75 | -1.00% | 21,187 |
| Dec 17, 2025 | 3.88 | 3.88 | 3.72 | 3.79 | 3.79 | -2.27% | 34,121 |
| Dec 16, 2025 | 4.02 | 4.02 | 3.80 | 3.88 | 3.88 | -3.58% | 35,039 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.00 | 4.02 | 4.02 | -4.24% | 52,615 |
| Dec 12, 2025 | 4.25 | 4.26 | 4.15 | 4.20 | 4.20 | -1.46% | 16,527 |
| Dec 11, 2025 | 4.15 | 4.28 | 4.10 | 4.26 | 4.26 | 1.43% | 26,667 |
| Dec 10, 2025 | 4.26 | 4.27 | 4.15 | 4.20 | 4.20 | -1.55% | 23,691 |
| Dec 9, 2025 | 4.24 | 4.30 | 4.15 | 4.27 | 4.27 | -1.93% | 6,017 |
| Dec 8, 2025 | 4.11 | 4.35 | 4.11 | 4.35 | 4.35 | 2.59% | 20,591 |
| Dec 5, 2025 | 4.22 | 4.35 | 4.12 | 4.24 | 4.24 | 0.47% | 31,475 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.09 | 4.22 | 4.22 | -4.05% | 24,467 |
| Dec 3, 2025 | 4.06 | 4.40 | 4.05 | 4.40 | 4.40 | 7.27% | 19,326 |
| Dec 2, 2025 | 4.13 | 4.16 | 4.04 | 4.10 | 4.10 | 0.74% | 11,966 |
| Dec 1, 2025 | 4.10 | 4.18 | 4.07 | 4.07 | 4.07 | -0.73% | 8,772 |
| Nov 28, 2025 | 4.20 | 4.35 | 4.10 | 4.10 | 4.10 | -2.47% | 38,667 |
| Nov 27, 2025 | 4.20 | 4.22 | 4.11 | 4.20 | 4.20 | 0.57% | 7,981 |
| Nov 26, 2025 | 4.36 | 4.38 | 4.07 | 4.18 | 4.18 | -2.02% | 35,234 |
| Nov 25, 2025 | 4.34 | 4.40 | 4.08 | 4.27 | 4.27 | -1.71% | 94,381 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.17 | 4.34 | 4.34 | -1.27% | 32,438 |
| Nov 21, 2025 | 4.68 | 4.68 | 4.04 | 4.40 | 4.40 | -7.45% | 117,991 |
| Nov 20, 2025 | 5.10 | 5.10 | 4.66 | 4.75 | 4.75 | -6.86% | 45,678 |
| Nov 19, 2025 | 5.00 | 5.15 | 4.94 | 5.10 | 5.10 | 0.89% | 9,642 |
| Nov 18, 2025 | 5.12 | 5.15 | 4.80 | 5.06 | 5.06 | -1.17% | 15,089 |
| Nov 17, 2025 | 5.12 | 5.27 | 5.02 | 5.12 | 5.12 | -0.10% | 10,309 |
| Nov 14, 2025 | 5.16 | 5.29 | 5.10 | 5.12 | 5.12 | -1.44% | 4,976 |
| Nov 13, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -0.86% | 18,565 |
| Nov 12, 2025 | 5.25 | 5.42 | 5.24 | 5.24 | 5.24 | -2.42% | 13,584 |
| Nov 10, 2025 | 5.29 | 5.44 | 5.24 | 5.37 | 5.37 | 1.51% | 19,367 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.24 | 5.29 | 5.29 | -3.11% | 11,524 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.25 | 5.46 | 5.46 | 1.30% | 18,702 |
| Nov 5, 2025 | 5.59 | 5.70 | 5.18 | 5.39 | 5.39 | -3.58% | 65,925 |
| Nov 4, 2025 | 5.71 | 5.76 | 5.50 | 5.59 | 5.59 | -2.95% | 17,664 |
| Nov 3, 2025 | 6.07 | 6.07 | 5.71 | 5.76 | 5.76 | -1.54% | 21,103 |
| Oct 31, 2025 | 5.84 | 6.20 | 5.84 | 5.85 | 5.85 | 0.52% | 32,476 |
| Oct 30, 2025 | 5.60 | 5.90 | 5.41 | 5.82 | 5.82 | -6.05% | 38,718 |
| Oct 29, 2025 | 6.11 | 6.26 | 6.00 | 6.20 | 4.46 | 1.56% | 29,494 |
| Oct 28, 2025 | 6.15 | 6.25 | 6.10 | 6.10 | 4.39 | -0.65% | 16,758 |
| Oct 27, 2025 | 6.26 | 6.30 | 6.14 | 6.14 | 4.42 | - | 13,554 |
| Oct 24, 2025 | 6.27 | 6.27 | 6.14 | 6.14 | 4.42 | -0.65% | 13,869 |
| Oct 23, 2025 | 6.22 | 6.25 | 6.10 | 6.18 | 4.45 | - | 19,883 |
| Oct 22, 2025 | 6.38 | 6.38 | 6.10 | 6.18 | 4.45 | -1.51% | 16,861 |
| Oct 21, 2025 | 6.25 | 6.42 | 6.15 | 6.28 | 4.52 | 2.03% | 13,206 |
| Oct 20, 2025 | 6.36 | 6.47 | 6.10 | 6.15 | 4.43 | -3.23% | 37,434 |
| Oct 17, 2025 | 6.40 | 6.62 | 6.36 | 6.36 | 4.58 | -0.63% | 11,706 |
| Oct 16, 2025 | 6.40 | 6.65 | 6.40 | 6.40 | 4.61 | - | 10,960 |
| Oct 15, 2025 | 6.36 | 6.65 | 6.27 | 6.40 | 4.61 | 5.53% | 32,234 |
| Oct 14, 2025 | 6.10 | 6.24 | 6.06 | 6.06 | 4.37 | -1.14% | 12,999 |
| Oct 13, 2025 | 6.41 | 6.41 | 6.10 | 6.13 | 4.42 | -4.37% | 21,756 |
| Oct 10, 2025 | 6.44 | 6.57 | 6.25 | 6.41 | 4.62 | -0.93% | 24,560 |
| Oct 9, 2025 | 6.71 | 6.71 | 6.47 | 6.47 | 4.66 | -1.60% | 28,731 |