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
Aug 14, 2026
0.76
0.77
0.74
0.77
0.77
+1.32%
2,685
0.54
Aug 13, 2026
0.77
0.77
0.76
0.76
0.76
0.00%
250
0.05
Aug 12, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
4,215
0.78
Aug 11, 2026
0.75
0.76
0.73
0.76
0.76
-0.26%
14,500
2.81
Aug 10, 2026
0.76
0.76
0.76
0.76
0.76
-1.81%
229
0.04
Aug 07, 2026
0.77
0.78
0.77
0.77
0.77
+1.04%
9,805
1.95
Aug 06, 2026
0.77
0.77
0.77
0.77
0.77
+0.26%
11,484
2.37
Aug 05, 2026
0.76
0.77
0.76
0.76
0.76
+0.26%
7,913
1.67
Aug 04, 2026
0.76
0.76
0.75
0.76
0.76
-0.26%
1,009
0.20
Aug 03, 2026
0.77
0.77
0.75
0.76
0.76
-0.52%
1,259
0.25
Jul 31, 2026
0.77
0.77
0.77
0.77
0.77
-0.26%
1,331
0.27
Jul 30, 2026
0.76
0.77
0.76
0.77
0.77
+1.32%
2,113
0.43
Jul 29, 2026
0.76
0.76
0.74
0.76
0.76
0.00%
3,751
0.77
Jul 28, 2026
0.76
0.76
0.75
0.76
0.76
0.00%
370
0.07
Jul 27, 2026
0.78
0.78
0.72
0.76
0.76
-2.31%
91,684
22.89
Jul 24, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
1,277
0.32
Jul 23, 2026
0.78
0.78
0.77
0.78
0.78
-0.26%
30,627
8.60
Jul 22, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
2
<0.01
Jul 21, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
351
0.10
Jul 20, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
66
0.02
Jul 17, 2026
0.78
0.78
0.78
0.78
0.78
+0.52%
199
0.05
Jul 16, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
450
0.12
Jul 15, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
308
0.08
Jul 14, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
10
<0.01
Jul 13, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
2
<0.01
Jul 10, 2026
0.78
0.78
0.78
0.78
0.78
+0.78%
2
<0.01
Jul 09, 2026
0.77
0.77
0.77
0.77
0.77
-1.03%
6,598
1.67
Jul 08, 2026
0.78
0.78
0.78
0.78
0.78
+0.78%
2
<0.01
Jul 07, 2026
0.78
0.78
0.77
0.77
0.77
-0.77%
610
0.15
Jul 06, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
1,730
0.42
Jul 03, 2026
0.77
0.78
0.74
0.78
0.78
+3.46%
3,852
0.94
Jul 02, 2026
0.76
0.76
0.75
0.75
0.75
-1.31%
5,529
1.37
Jul 01, 2026
0.76
0.76
0.76
0.76
0.76
-1.30%
438
0.11
Jun 30, 2026
0.77
0.77
0.76
0.77
0.77
-0.26%
688
0.17
Jun 29, 2026
0.81
0.81
0.75
0.77
0.77
-3.73%
37,614
10.55
Jun 26, 2026
0.80
0.80
0.80
0.80
0.80
-0.25%
70
0.02
Jun 25, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
2
<0.01
Jun 24, 2026
0.81
0.81
0.78
0.81
0.81
-0.49%
2,060
0.56
Jun 23, 2026
0.81
0.81
0.78
0.81
0.81
+1.25%
72
0.02
Jun 22, 2026
0.82
0.82
0.80
0.80
0.80
-1.96%
1,035
0.28
Jun 19, 2026
0.82
0.82
0.80
0.82
0.82
0.00%
0
0.00
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
Rows:
50