tiprankstipranks
PEPEES Spolka Akcyjna (PL:PPS)
:PPS
Poland Market
PPS
PEPEES Spolka Akcyjna
RESEARCH TOOLSreports

PEPEES Spolka Akcyjna (PPS) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 18, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
10
<0.01
Jun 17, 2026
0.82
0.82
0.80
0.82
0.82
+0.74%
70
0.02
Jun 16, 2026
0.83
0.83
0.78
0.81
0.81
-1.94%
26,042
6.92
Jun 15, 2026
0.83
0.83
0.79
0.83
0.83
-0.24%
1,275
0.32
Jun 12, 2026
0.83
0.83
0.80
0.83
0.83
+0.24%
9,527
2.52
Jun 11, 2026
0.83
0.83
0.83
0.83
0.83
+1.98%
336
0.09
Jun 10, 2026
0.83
0.83
0.81
0.81
0.81
-2.17%
2,568
0.66
Jun 09, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
3
<0.01
Jun 08, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
2
<0.01
Jun 05, 2026
0.83
0.83
0.82
0.83
0.83
-0.24%
176
0.05
Jun 04, 2026
0.83
0.84
0.82
0.83
0.83
0.00%
0
0.00
Jun 03, 2026
0.84
0.84
0.82
0.83
0.83
+1.22%
42
0.01
Jun 02, 2026
0.83
0.83
0.82
0.82
0.82
-0.97%
14,242
3.76
Jun 01, 2026
0.84
0.84
0.83
0.83
0.83
-2.36%
75
0.02
May 29, 2026
0.84
0.85
0.83
0.85
0.85
+1.44%
2,825
0.72
May 28, 2026
0.83
0.84
0.83
0.84
0.84
+0.24%
10
<0.01
May 27, 2026
0.84
0.84
0.82
0.83
0.83
-0.24%
156
0.04
May 26, 2026
0.84
0.84
0.84
0.84
0.84
-1.18%
2,010
0.52
May 25, 2026
0.85
0.85
0.85
0.85
0.85
-0.24%
1,605
0.41
May 22, 2026
0.85
0.85
0.82
0.85
0.85
-0.24%
3,352
0.86
May 21, 2026
0.85
0.85
0.85
0.85
0.85
+3.41%
1,834
0.47
May 20, 2026
0.85
0.85
0.82
0.82
0.82
-3.29%
593
0.14
May 19, 2026
0.85
0.85
0.85
0.85
0.85
-0.47%
2,004
0.49
May 18, 2026
0.84
0.85
0.82
0.85
0.85
-0.70%
29,244
7.89
May 15, 2026
0.86
0.86
0.86
0.86
0.86
+1.90%
2,001
0.52
May 14, 2026
0.87
0.87
0.84
0.84
0.84
-2.31%
49
0.01
May 13, 2026
0.87
0.87
0.84
0.86
0.86
-0.69%
2,105
0.52
May 12, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
2
<0.01
May 11, 2026
0.87
0.87
0.87
0.87
0.87
+0.23%
2
<0.01
May 08, 2026
0.87
0.87
0.87
0.87
0.87
-0.23%
2,002
0.48
May 07, 2026
0.86
0.87
0.86
0.87
0.87
+1.40%
15,901
3.72
May 06, 2026
0.86
0.86
0.83
0.86
0.86
0.00%
235
0.05
May 05, 2026
0.86
0.86
0.86
0.86
0.86
-0.46%
43
<0.01
May 04, 2026
0.86
0.86
0.86
0.86
0.86
0.00%
2,318
0.52
May 01, 2026
0.86
0.86
0.81
0.86
0.86
0.00%
0
0.00
Apr 30, 2026
0.81
0.86
0.81
0.86
0.86
0.00%
34,072
7.65
Apr 29, 2026
0.86
0.86
0.86
0.86
0.86
0.00%
2,005
0.45
Apr 28, 2026
0.86
0.86
0.84
0.86
0.86
0.00%
3,220
0.70
Apr 27, 2026
0.86
0.86
0.86
0.86
0.86
0.00%
698
0.13
Apr 24, 2026
0.86
0.86
0.86
0.86
0.86
+0.23%
2
<0.01
Apr 23, 2026
0.86
0.86
0.84
0.86
0.86
0.00%
7,154
0.92
Apr 22, 2026
0.86
0.86
0.86
0.86
0.86
+2.38%
1,250
0.16
Apr 21, 2026
0.84
0.86
0.84
0.84
0.84
-1.41%
1,268
0.14
Apr 20, 2026
0.86
0.86
0.85
0.85
0.85
-2.07%
181
0.02
Apr 17, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
2
<0.01
Apr 16, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
9,452
1.05
Apr 15, 2026
0.87
0.87
0.87
0.87
0.87
+0.23%
3,000
0.33
Apr 14, 2026
0.87
0.87
0.87
0.87
0.87
+0.23%
8,899
1.00
Apr 13, 2026
0.86
0.87
0.83
0.87
0.87
+0.93%
1,921
0.22
Apr 10, 2026
0.83
0.86
0.83
0.86
0.86
-1.38%
10,677
1.22
Rows:
50