Pepco Group BV(PL:PCO)
zł 49.25+0.65 (+1.13%)
PL:PCO
Pepco Group BV historical prices
zł 49.25
At close:+0.65 (+1.13%)
Want to see PL:PCO full AI Analyst Report?
Pepco Group BV (PCO) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 48.79 | 49.36 | 47.97 | 49.25 | 49.25 | +1.13% | 1,475,091 | 1.06 |
| Nov 09, 2026 | 48.27 | 48.75 | 47.61 | 48.60 | 48.60 | -0.21% | 1,214,522 | 0.88 |
| Nov 06, 2026 | 48.15 | 49.14 | 48.14 | 48.70 | 48.70 | -0.39% | 1,362,221 | 0.98 |
| Nov 05, 2026 | 49.20 | 50.28 | 48.29 | 48.89 | 48.89 | -0.22% | 1,476,003 | 1.07 |
| Nov 04, 2026 | 48.13 | 49.16 | 47.39 | 49.00 | 49.00 | +1.81% | 1,174,602 | 0.85 |
| Nov 03, 2026 | 47.80 | 48.13 | 46.84 | 48.13 | 48.13 | +0.71% | 1,377,477 | 1.00 |
| Nov 02, 2026 | 49.20 | 49.68 | 46.52 | 47.79 | 47.79 | -2.87% | 2,742,757 | 2.04 |
| Oct 30, 2026 | 50.70 | 51.10 | 49.02 | 49.20 | 49.20 | -3.45% | 1,449,123 | 1.09 |
| Oct 29, 2026 | 49.72 | 50.98 | 49.44 | 50.96 | 50.96 | +1.94% | 992,094 | 0.74 |
| Oct 28, 2026 | 48.61 | 50.02 | 48.32 | 49.99 | 49.99 | +2.44% | 1,546,522 | 1.16 |
| Oct 27, 2026 | 48.69 | 49.00 | 48.30 | 48.80 | 48.80 | +0.35% | 1,541,039 | 1.16 |
| Oct 26, 2026 | 48.20 | 49.00 | 48.03 | 48.63 | 48.63 | +0.89% | 2,743,512 | 2.10 |
| Oct 23, 2026 | 47.99 | 48.45 | 47.52 | 48.20 | 48.20 | +0.23% | 1,305,596 | 0.97 |
| Oct 22, 2026 | 47.90 | 48.65 | 47.20 | 48.09 | 48.09 | +1.28% | 2,012,870 | 1.49 |
| Oct 21, 2026 | 49.60 | 50.20 | 47.00 | 47.48 | 47.48 | +2.55% | 5,443,889 | 4.24 |
| Oct 20, 2026 | 47.50 | 47.50 | 45.11 | 46.30 | 46.30 | -2.24% | 1,043,200 | 0.78 |
| Oct 19, 2026 | 48.10 | 48.15 | 47.20 | 47.36 | 47.36 | -1.33% | 382,811 | 0.28 |
| Oct 16, 2026 | 45.93 | 48.35 | 45.93 | 48.00 | 48.00 | +5.10% | 1,563,947 | 1.13 |
| Oct 15, 2026 | 44.20 | 45.70 | 43.99 | 45.67 | 45.67 | +2.63% | 1,206,646 | 0.86 |
| Oct 14, 2026 | 44.50 | 44.72 | 43.72 | 44.50 | 44.50 | -1.33% | 829,544 | 0.59 |
| Oct 13, 2026 | 44.84 | 45.28 | 44.53 | 45.10 | 45.10 | +0.83% | 933,201 | 0.65 |
| Oct 12, 2026 | 43.82 | 44.73 | 43.76 | 44.73 | 44.73 | +2.08% | 680,130 | 0.46 |
| Oct 09, 2026 | 44.68 | 45.12 | 43.82 | 43.82 | 43.82 | +0.32% | 858,575 | 0.56 |
| Oct 08, 2026 | 43.59 | 43.68 | 42.76 | 43.68 | 43.68 | +1.70% | 1,082,220 | 0.70 |
| Oct 07, 2026 | 44.01 | 45.29 | 42.95 | 42.95 | 42.95 | -3.33% | 1,604,384 | 1.04 |
| Oct 06, 2026 | 43.70 | 44.82 | 43.29 | 44.43 | 44.43 | +1.55% | 802,602 | 0.51 |
| Oct 05, 2026 | 43.80 | 44.67 | 43.55 | 43.75 | 43.75 | -0.07% | 500,146 | 0.32 |
| Oct 02, 2026 | 44.40 | 45.36 | 43.71 | 43.78 | 43.78 | -1.90% | 725,572 | 0.46 |
| Oct 01, 2026 | 44.70 | 45.18 | 43.92 | 44.63 | 44.63 | -0.60% | 883,023 | 0.56 |
| Sep 30, 2026 | 44.80 | 45.75 | 44.62 | 44.90 | 44.90 | +0.74% | 1,521,890 | 0.98 |
| Sep 29, 2026 | 45.00 | 45.98 | 44.24 | 44.57 | 44.57 | +1.87% | 1,445,519 | 0.94 |
| Sep 28, 2026 | 43.50 | 44.00 | 43.30 | 43.75 | 43.75 | +0.57% | 1,293,669 | 0.84 |
| Sep 25, 2026 | 42.72 | 43.56 | 42.72 | 43.50 | 43.50 | +1.83% | 660,268 | 0.43 |
| Sep 24, 2026 | 43.00 | 43.22 | 42.52 | 42.72 | 42.72 | -1.50% | 281,318 | 0.18 |
| Sep 23, 2026 | 44.20 | 44.20 | 43.03 | 43.37 | 43.37 | -1.70% | 619,488 | 0.39 |
| Sep 22, 2026 | 42.49 | 45.14 | 42.30 | 44.12 | 44.12 | +4.30% | 1,682,888 | 1.05 |
| Sep 21, 2026 | 42.09 | 42.30 | 41.50 | 42.30 | 42.30 | +1.03% | 320,699 | 0.20 |
| Sep 18, 2026 | 42.49 | 42.71 | 41.65 | 41.87 | 41.87 | -1.04% | 2,408,895 | 1.50 |
| Sep 17, 2026 | 41.47 | 42.45 | 41.24 | 42.31 | 42.31 | +1.71% | 969,884 | 0.60 |
| Sep 16, 2026 | 41.67 | 41.69 | 40.70 | 41.60 | 41.60 | -0.24% | 628,923 | 0.39 |
| Sep 15, 2026 | 41.00 | 42.15 | 40.53 | 41.70 | 41.70 | +1.63% | 1,069,536 | 0.66 |
| Sep 14, 2026 | 40.09 | 41.20 | 39.71 | 41.03 | 41.03 | +2.14% | 1,119,278 | 0.69 |
| Sep 11, 2026 | 40.17 | 40.58 | 39.78 | 40.17 | 40.17 | +0.22% | 1,458,406 | 0.91 |
| Sep 10, 2026 | 41.52 | 41.53 | 39.80 | 40.08 | 40.08 | -3.51% | 1,588,583 | 0.98 |
| Sep 09, 2026 | 41.87 | 41.87 | 40.78 | 41.54 | 41.54 | -0.76% | 1,607,766 | 1.00 |
| Sep 08, 2026 | 42.12 | 42.52 | 41.76 | 41.86 | 41.86 | -0.24% | 547,826 | 0.34 |
| Sep 07, 2026 | 41.72 | 42.13 | 41.62 | 41.96 | 41.96 | +0.31% | 497,460 | 0.31 |
| Sep 04, 2026 | 42.00 | 42.19 | 41.42 | 41.83 | 41.83 | -0.10% | 1,156,598 | 0.72 |
| Sep 03, 2026 | 43.05 | 43.05 | 41.60 | 41.87 | 41.87 | -2.74% | 3,180,589 | 2.04 |
| Sep 02, 2026 | 44.50 | 44.50 | 42.84 | 43.05 | 43.05 | -2.29% | 1,012,957 | 0.65 |
