Pepco Group N.V. (WSE:PCO)
Poland · Delayed Price · Currency is PLN 30.00
+0.01 (0.03%)
At close: Dec 30, 2025
Pepco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30.00 | 30.21 | 29.82 | 30.00 | 30.00 | 0.03% | 654,376 |
| Dec 29, 2025 | 29.70 | 30.10 | 29.70 | 29.99 | 29.99 | 0.98% | 562,468 |
| Dec 23, 2025 | 29.60 | 30.05 | 29.49 | 29.70 | 29.70 | 0.61% | 1,350,032 |
| Dec 22, 2025 | 28.11 | 29.75 | 27.95 | 29.52 | 29.52 | 5.02% | 2,285,004 |
| Dec 19, 2025 | 28.30 | 28.49 | 27.72 | 28.11 | 28.11 | -0.71% | 2,299,175 |
| Dec 18, 2025 | 27.96 | 28.60 | 27.81 | 28.31 | 28.31 | 2.50% | 1,518,790 |
| Dec 17, 2025 | 30.00 | 30.49 | 27.41 | 27.62 | 27.62 | -4.69% | 2,454,940 |
| Dec 16, 2025 | 29.45 | 29.78 | 28.98 | 28.98 | 28.98 | -2.00% | 890,063 |
| Dec 15, 2025 | 29.40 | 30.10 | 28.94 | 29.57 | 29.57 | 1.09% | 1,273,512 |
| Dec 12, 2025 | 28.48 | 29.44 | 28.20 | 29.25 | 29.25 | 2.45% | 1,289,877 |
| Dec 11, 2025 | 27.85 | 28.59 | 27.28 | 28.55 | 28.55 | 2.51% | 859,523 |
| Dec 10, 2025 | 28.20 | 28.28 | 27.65 | 27.85 | 27.85 | -0.50% | 631,911 |
| Dec 9, 2025 | 27.80 | 28.24 | 26.96 | 27.99 | 27.99 | 1.27% | 824,293 |
| Dec 8, 2025 | 28.00 | 28.37 | 27.51 | 27.64 | 27.64 | -1.36% | 426,568 |
| Dec 5, 2025 | 27.99 | 28.40 | 27.71 | 28.02 | 28.02 | 0.61% | 639,901 |
| Dec 4, 2025 | 26.98 | 28.00 | 26.98 | 27.85 | 27.85 | 3.22% | 946,315 |
| Dec 3, 2025 | 26.79 | 27.19 | 26.66 | 26.98 | 26.98 | 1.39% | 695,586 |
| Dec 2, 2025 | 26.70 | 27.15 | 26.13 | 26.61 | 26.61 | 0.30% | 870,584 |
| Dec 1, 2025 | 26.77 | 27.13 | 26.41 | 26.53 | 26.53 | -0.90% | 339,408 |
| Nov 28, 2025 | 27.24 | 27.59 | 26.70 | 26.77 | 26.77 | -2.62% | 553,043 |
| Nov 27, 2025 | 27.57 | 27.75 | 27.21 | 27.49 | 27.49 | -0.11% | 535,991 |
| Nov 26, 2025 | 27.94 | 28.00 | 27.44 | 27.52 | 27.52 | -1.40% | 605,250 |
| Nov 25, 2025 | 27.04 | 27.94 | 26.58 | 27.91 | 27.91 | 3.64% | 750,332 |
| Nov 24, 2025 | 26.94 | 27.05 | 26.26 | 26.93 | 26.93 | 0.64% | 951,693 |
| Nov 21, 2025 | 26.35 | 26.81 | 25.88 | 26.76 | 26.76 | 0.64% | 612,520 |
| Nov 20, 2025 | 27.14 | 27.20 | 26.59 | 26.59 | 26.59 | -0.89% | 535,460 |
| Nov 19, 2025 | 26.53 | 26.97 | 26.32 | 26.83 | 26.83 | 1.09% | 392,281 |
| Nov 18, 2025 | 26.69 | 26.70 | 26.12 | 26.54 | 26.54 | -1.56% | 629,358 |
| Nov 17, 2025 | 27.49 | 27.64 | 26.87 | 26.96 | 26.96 | -1.06% | 453,350 |
| Nov 14, 2025 | 27.11 | 27.48 | 26.66 | 27.25 | 27.25 | -0.37% | 886,538 |
| Nov 13, 2025 | 28.64 | 28.70 | 27.32 | 27.35 | 27.35 | -4.37% | 1,001,096 |
| Nov 12, 2025 | 28.70 | 28.77 | 28.19 | 28.60 | 28.60 | 0.53% | 1,128,764 |
| Nov 10, 2025 | 28.00 | 28.65 | 28.00 | 28.45 | 28.45 | 1.61% | 1,264,811 |
| Nov 7, 2025 | 27.77 | 28.09 | 27.77 | 28.00 | 28.00 | 1.19% | 854,287 |
| Nov 6, 2025 | 27.57 | 28.09 | 27.57 | 27.67 | 27.67 | 0.51% | 893,680 |
| Nov 5, 2025 | 27.48 | 27.70 | 26.98 | 27.53 | 27.53 | 0.11% | 496,636 |
| Nov 4, 2025 | 27.77 | 28.19 | 27.22 | 27.50 | 27.50 | -0.54% | 539,137 |
| Nov 3, 2025 | 27.85 | 28.00 | 27.54 | 27.65 | 27.65 | -0.61% | 583,739 |
| Oct 31, 2025 | 28.03 | 28.44 | 27.82 | 27.82 | 27.82 | -1.35% | 657,166 |
| Oct 30, 2025 | 28.47 | 28.49 | 28.00 | 28.20 | 28.20 | -0.39% | 623,774 |
| Oct 29, 2025 | 28.98 | 29.06 | 28.22 | 28.31 | 28.31 | -1.97% | 975,383 |
| Oct 28, 2025 | 28.40 | 28.92 | 28.03 | 28.88 | 28.88 | 4.34% | 1,563,635 |
| Oct 27, 2025 | 28.30 | 28.68 | 27.52 | 27.68 | 27.68 | -1.88% | 638,261 |
| Oct 24, 2025 | 29.03 | 29.41 | 28.09 | 28.21 | 28.21 | -2.79% | 1,057,507 |
| Oct 23, 2025 | 28.40 | 29.02 | 27.95 | 29.02 | 29.02 | 2.47% | 1,313,466 |
| Oct 22, 2025 | 28.00 | 28.38 | 27.77 | 28.32 | 28.32 | 1.14% | 1,420,770 |
| Oct 21, 2025 | 27.76 | 28.15 | 27.71 | 28.00 | 28.00 | 0.32% | 1,179,321 |
| Oct 20, 2025 | 27.85 | 28.58 | 27.74 | 27.91 | 27.91 | 0.29% | 1,068,104 |
| Oct 17, 2025 | 27.52 | 27.83 | 26.86 | 27.83 | 27.83 | 0.61% | 689,620 |
| Oct 16, 2025 | 26.68 | 28.05 | 26.66 | 27.66 | 27.66 | 3.60% | 2,168,019 |