Want to see PL:PCE full AI Analyst Report?
Grupa Azoty Zaklady Chemiczne Police S.A. (PCE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.10 | 7.20 | 6.92 | 7.00 | 7.00 | -1.41% | 3,016 | 0.88 |
| Oct 29, 2026 | 7.18 | 7.18 | 7.02 | 7.10 | 7.10 | +0.00% | 262 | 0.08 |
| Oct 28, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | +0.85% | 2,541 | 0.73 |
| Oct 27, 2026 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | -2.22% | 3,264 | 0.95 |
| Oct 26, 2026 | 7.14 | 7.40 | 6.80 | 7.20 | 7.20 | +0.84% | 16,575 | 5.21 |
| Oct 23, 2026 | 7.16 | 7.24 | 7.14 | 7.14 | 7.14 | -1.65% | 532 | 0.17 |
| Oct 22, 2026 | 7.30 | 7.30 | 7.12 | 7.26 | 7.26 | -0.55% | 1,097 | 0.34 |
| Oct 21, 2026 | 7.34 | 7.34 | 7.10 | 7.30 | 7.30 | +0.27% | 8,394 | 2.72 |
| Oct 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | 5 | 0.00 |
| Oct 19, 2026 | 7.32 | 7.32 | 7.20 | 7.30 | 7.30 | -0.27% | 1,495 | 0.48 |
| Oct 16, 2026 | 7.32 | 7.32 | 7.22 | 7.32 | 7.32 | +1.39% | 330 | 0.11 |
| Oct 15, 2026 | 7.30 | 7.40 | 7.22 | 7.22 | 7.22 | -1.10% | 8,813 | 2.91 |
| Oct 14, 2026 | 7.32 | 7.42 | 7.30 | 7.30 | 7.30 | -0.27% | 1,329 | 0.44 |
| Oct 13, 2026 | 7.44 | 7.44 | 7.32 | 7.32 | 7.32 | +0.00% | 463 | 0.15 |
| Oct 12, 2026 | 7.38 | 7.42 | 7.30 | 7.32 | 7.32 | -0.81% | 8,046 | 2.75 |
| Oct 09, 2026 | 7.42 | 7.46 | 7.28 | 7.38 | 7.38 | +0.00% | 1,811 | 0.61 |
| Oct 08, 2026 | 7.44 | 7.44 | 7.24 | 7.38 | 7.38 | -0.27% | 2,179 | 0.74 |
| Oct 07, 2026 | 7.38 | 7.46 | 7.26 | 7.40 | 7.40 | +0.27% | 2,234 | 0.77 |
| Oct 06, 2026 | 7.28 | 7.42 | 7.24 | 7.38 | 7.38 | +1.37% | 3,362 | 1.16 |
| Oct 05, 2026 | 7.30 | 7.36 | 7.14 | 7.28 | 7.28 | +1.68% | 694 | 0.24 |
| Oct 02, 2026 | 7.16 | 7.22 | 7.14 | 7.16 | 7.16 | +0.00% | 745 | 0.25 |
| Oct 01, 2026 | 7.26 | 7.26 | 7.14 | 7.16 | 7.16 | -1.65% | 1,801 | 0.62 |
| Sep 30, 2026 | 7.10 | 7.28 | 7.10 | 7.28 | 7.28 | +2.54% | 1,972 | 0.68 |
| Sep 29, 2026 | 7.16 | 7.30 | 7.00 | 7.10 | 7.10 | -1.93% | 5,782 | 2.02 |
| Sep 28, 2026 | 7.24 | 7.24 | 7.16 | 7.24 | 7.24 | +0.00% | 411 | 0.14 |
| Sep 25, 2026 | 7.24 | 7.30 | 7.24 | 7.24 | 7.24 | +0.28% | 111 | 0.04 |
| Sep 24, 2026 | 7.30 | 7.30 | 7.18 | 7.22 | 7.22 | -1.10% | 4,755 | 1.62 |
| Sep 23, 2026 | 7.34 | 7.34 | 7.18 | 7.30 | 7.30 | -0.54% | 463 | 0.16 |
| Sep 22, 2026 | 7.30 | 7.34 | 7.18 | 7.34 | 7.34 | +1.94% | 2,214 | 0.76 |
| Sep 21, 2026 | 7.34 | 7.34 | 7.18 | 7.20 | 7.20 | +0.84% | 1,093 | 0.37 |
| Sep 18, 2026 | 7.34 | 7.34 | 7.14 | 7.14 | 7.14 | -0.83% | 1,329 | 0.46 |
| Sep 17, 2026 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | +0.00% | 1,857 | 0.64 |
| Sep 16, 2026 | 7.24 | 7.32 | 7.16 | 7.20 | 7.20 | +0.56% | 619 | 0.21 |
| Sep 15, 2026 | 7.18 | 7.34 | 7.16 | 7.16 | 7.16 | -0.56% | 4,320 | 1.48 |
| Sep 14, 2026 | 7.46 | 7.46 | 7.18 | 7.20 | 7.20 | -3.49% | 15,748 | 5.87 |
| Sep 11, 2026 | 7.40 | 7.48 | 7.22 | 7.46 | 7.46 | -0.53% | 8,658 | 3.33 |
| Sep 10, 2026 | 7.58 | 7.58 | 7.36 | 7.50 | 7.50 | +0.54% | 3,349 | 1.31 |
| Sep 09, 2026 | 7.50 | 7.50 | 7.34 | 7.46 | 7.46 | +0.27% | 1,659 | 0.65 |
| Sep 08, 2026 | 7.14 | 7.74 | 7.14 | 7.44 | 7.44 | +3.91% | 17,417 | 7.63 |
| Sep 07, 2026 | 7.24 | 7.38 | 7.10 | 7.16 | 7.16 | -2.45% | 5,699 | 2.47 |
| Sep 04, 2026 | 7.22 | 7.38 | 7.22 | 7.34 | 7.34 | +1.10% | 1,514 | 0.66 |
| Sep 03, 2026 | 7.30 | 7.38 | 7.20 | 7.26 | 7.26 | -0.27% | 7,204 | 3.26 |
| Sep 02, 2026 | 7.36 | 7.42 | 7.20 | 7.28 | 7.28 | +0.83% | 7,281 | 3.35 |
| Sep 01, 2026 | 7.38 | 7.42 | 7.22 | 7.22 | 7.22 | -0.55% | 2,264 | 1.06 |
| Aug 31, 2026 | 7.26 | 7.38 | 7.24 | 7.26 | 7.26 | +0.00% | 1,160 | 0.55 |
| Aug 28, 2026 | 7.24 | 7.40 | 7.24 | 7.26 | 7.26 | +0.00% | 6,914 | 3.36 |
| Aug 27, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | -0.55% | 1,047 | 0.46 |
| Aug 26, 2026 | 7.40 | 7.40 | 7.24 | 7.30 | 7.30 | -1.35% | 2,261 | 0.98 |
| Aug 25, 2026 | 7.28 | 7.44 | 7.26 | 7.40 | 7.40 | -0.27% | 3,904 | 1.65 |
| Aug 24, 2026 | 7.44 | 7.48 | 7.26 | 7.42 | 7.42 | +2.20% | 3,050 | 1.29 |
