BNP Paribas Bank Polska S.A. (FRA:82MA)
Germany · Delayed Price · Currency is EUR 34.40
+0.65 (1.93%)
At close: Sep 18, 2026
FRA:82MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.93% | - |
| Sep 17, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -3.98% | - |
| Sep 16, 2026 | 34.05 | 35.15 | 34.05 | 35.15 | 35.15 | 3.38% | 1 |
| Sep 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Sep 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.43% | - |
| Sep 11, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -3.49% | - |
| Sep 10, 2026 | 34.90 | 35.80 | 34.90 | 35.80 | 35.80 | 3.17% | 280 |
| Sep 9, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.81% | - |
| Sep 8, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.15% | - |
| Sep 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Sep 4, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.05% | - |
| Sep 3, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.90% | - |
| Sep 2, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.92% | - |
| Sep 1, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.45% | - |
| Aug 31, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -4.13% | - |
| Aug 28, 2026 | 33.75 | 35.10 | 33.75 | 35.10 | 35.10 | 1.01% | 60 |
| Aug 27, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.72% | - |
| Aug 26, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Aug 25, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.14% | - |
| Aug 24, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.58% | - |
| Aug 21, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.72% | - |
| Aug 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.14% | - |
| Aug 19, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.14% | - |
| Aug 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Aug 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.86% | - |
| Aug 14, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.01% | - |
| Aug 13, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.00% | - |
| Aug 12, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.14% | - |
| Aug 11, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.29% | - |
| Aug 10, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.71% | - |
| Aug 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Aug 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Aug 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.42% | - |
| Aug 4, 2026 | 34.65 | 35.55 | 34.65 | 35.55 | 35.55 | 0.71% | 30 |
| Aug 3, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 3.67% | - |
| Jul 31, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 4.13% | - |
| Jul 30, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | - |
| Jul 29, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.06% | - |
| Jul 28, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.15% | - |
| Jul 27, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.22% | - |
| Jul 24, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -2.24% | - |
| Jul 23, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.74% | - |
| Jul 22, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.20% | - |
| Jul 21, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.60% | - |
| Jul 20, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -2.93% | - |
| Jul 17, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.73% | - |
| Jul 16, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.29% | - |
| Jul 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jul 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.05% | - |
| Jul 13, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.87% | - |