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
Apr 08, 2026
0.86
0.87
0.86
0.87
0.87
+2.35%
62
<0.01
Apr 07, 2026
0.90
0.90
0.85
0.85
0.85
-0.58%
664
0.07
Apr 06, 2026
0.86
0.86
0.85
0.86
0.86
0.00%
0
0.00
Apr 03, 2026
0.86
0.86
0.85
0.86
0.86
0.00%
0
0.00
Apr 02, 2026
0.85
0.86
0.85
0.86
0.86
+0.59%
9,858
1.05
Apr 01, 2026
0.86
0.86
0.85
0.85
0.85
0.00%
14
<0.01
Mar 31, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
2,241
0.24
Mar 30, 2026
0.82
0.85
0.82
0.85
0.85
+0.59%
5,225
0.55
Mar 27, 2026
0.85
0.85
0.85
0.85
0.85
-0.59%
76
<0.01
Mar 26, 2026
0.85
0.85
0.85
0.85
0.85
+1.19%
243
0.03
Mar 25, 2026
0.85
0.85
0.84
0.84
0.84
-0.59%
2,011
0.21
Mar 24, 2026
0.85
0.85
0.85
0.85
0.85
+1.81%
112
0.01
Mar 23, 2026
0.84
0.84
0.81
0.83
0.83
-3.49%
24,713
2.72
Mar 20, 2026
0.85
0.86
0.85
0.86
0.86
+1.18%
7,069
0.73
Mar 19, 2026
0.85
0.85
0.83
0.85
0.85
+1.19%
160
0.02
Mar 18, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
11,446
1.18
Mar 17, 2026
0.84
0.84
0.84
0.84
0.84
+0.60%
2
<0.01
Mar 16, 2026
0.84
0.84
0.84
0.84
0.84
+0.60%
2,402
0.24
Mar 13, 2026
0.83
0.83
0.81
0.83
0.83
-0.60%
6,000
0.59
Mar 12, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
2
<0.01
Mar 11, 2026
0.84
0.84
0.83
0.84
0.84
+0.60%
232
0.02
Mar 10, 2026
0.84
0.84
0.83
0.83
0.83
0.00%
14
<0.01
Mar 09, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
4,331
0.40
Mar 06, 2026
0.84
0.84
0.83
0.83
0.83
-0.60%
5,121
0.47
Mar 05, 2026
0.83
0.84
0.83
0.84
0.84
0.00%
140
0.01
Mar 04, 2026
0.85
0.85
0.82
0.84
0.84
-1.18%
10,149
0.93
Mar 03, 2026
0.85
0.85
0.85
0.85
0.85
-0.59%
2
<0.01
Mar 02, 2026
0.86
0.86
0.85
0.85
0.85
0.00%
118
0.01
Feb 27, 2026
0.85
0.85
0.85
0.85
0.85
-0.58%
132
0.01
Feb 26, 2026
0.86
0.86
0.86
0.86
0.86
+3.01%
5
<0.01
Feb 25, 2026
0.85
0.86
0.83
0.83
0.83
-1.78%
3,980
0.33
Feb 24, 2026
0.87
0.87
0.83
0.85
0.85
-2.31%
1,986
0.17
Feb 23, 2026
0.87
0.87
0.83
0.87
0.87
-0.57%
5,012
0.41
Feb 20, 2026
0.86
0.87
0.86
0.87
0.87
+1.16%
10,438
0.86
Feb 19, 2026
0.86
0.86
0.85
0.86
0.86
+1.18%
1,791
0.15
Feb 18, 2026
0.86
0.86
0.82
0.85
0.85
+0.59%
4,800
0.40
Feb 17, 2026
0.84
0.85
0.84
0.85
0.85
+1.20%
8,919
0.74
Feb 16, 2026
0.82
0.84
0.81
0.84
0.84
0.00%
7,823
0.63
Feb 13, 2026
0.84
0.84
0.81
0.84
0.84
0.00%
7,363
0.59
Feb 12, 2026
0.82
0.84
0.82
0.84
0.84
+0.60%
847
0.07
Feb 11, 2026
0.84
0.84
0.82
0.83
0.83
-1.19%
262
0.02
Feb 10, 2026
0.83
0.84
0.83
0.84
0.84
+1.20%
10,629
0.85
Feb 09, 2026
0.83
0.83
0.81
0.83
0.83
+1.22%
21,896
1.79
Feb 06, 2026
0.83
0.83
0.82
0.82
0.82
-1.80%
376
0.03
Feb 05, 2026
0.83
0.84
0.82
0.84
0.84
+2.45%
5,007
0.41
Feb 04, 2026
0.84
0.84
0.81
0.82
0.82
-2.40%
11,051
0.92
Feb 03, 2026
0.84
0.84
0.81
0.84
0.84
-0.60%
24,866
2.12
Feb 02, 2026
0.84
0.84
0.82
0.84
0.84
0.00%
7,024
0.61
Jan 30, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
115
<0.01
Jan 29, 2026
0.84
0.84
0.82
0.84
0.84
+1.20%
14,198
1.24
Rows:
50