Erste Bank Polska S.A. (FRA:BZI)
Germany · Delayed Price · Currency is EUR 177.55
+3.50 (2.01%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:BZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 171.95 | 171.95 | 166.00 | 168.35 | 168.35 | -5.18% | 520 |
| Oct 22, 2026 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 2.01% | - |
| Oct 21, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | -0.54% | - |
| Oct 20, 2026 | 175.50 | 175.50 | 175.00 | 175.00 | 175.00 | -1.02% | 2 |
| Oct 19, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -0.65% | - |
| Oct 16, 2026 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | 0.76% | - |
| Oct 15, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.12% | - |
| Oct 14, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.25% | - |
| Oct 13, 2026 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 2.02% | - |
| Oct 12, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0.11% | - |
| Oct 9, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | -2.39% | - |
| Oct 8, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -1.10% | - |
| Oct 7, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 2.66% | - |
| Oct 6, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -0.84% | - |
| Oct 5, 2026 | 172.10 | 178.40 | 172.10 | 178.40 | 178.40 | - | 6 |
| Oct 2, 2026 | 175.75 | 178.40 | 175.75 | 178.40 | 178.40 | -1.79% | 27 |
| Oct 1, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 1.40% | - |
| Sep 30, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 0.06% | - |
| Sep 29, 2026 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | -1.21% | - |
| Sep 28, 2026 | 178.45 | 181.25 | 178.45 | 181.25 | 181.25 | -1.41% | 57 |
| Sep 25, 2026 | 183.10 | 184.40 | 183.10 | 183.85 | 183.85 | 2.28% | 125 |
| Sep 24, 2026 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | -1.40% | 2 |
| Sep 23, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - | - |
| Sep 22, 2026 | 181.35 | 182.30 | 181.35 | 182.30 | 182.30 | 6.14% | 5 |
| Sep 21, 2026 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | -0.78% | - |
| Sep 18, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 0.87% | - |
| Sep 17, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -1.01% | - |
| Sep 16, 2026 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | -0.57% | - |
| Sep 15, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 0.32% | - |
| Sep 14, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.49% | 5 |
| Sep 11, 2026 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | 0.03% | - |
| Sep 10, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -0.60% | - |
| Sep 9, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 1.40% | - |
| Sep 8, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | -0.58% | - |
| Sep 7, 2026 | 172.20 | 172.55 | 172.20 | 172.55 | 172.55 | 2.13% | 7 |
| Sep 4, 2026 | 167.60 | 168.95 | 167.60 | 168.95 | 168.95 | 0.96% | 20 |
| Sep 3, 2026 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 0.69% | - |
| Sep 2, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 0.76% | - |
| Sep 1, 2026 | 165.65 | 165.65 | 164.95 | 164.95 | 164.95 | -0.03% | 1 |
| Aug 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.43% | - |
| Aug 28, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -3.04% | - |
| Aug 27, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -0.82% | - |
| Aug 26, 2026 | 166.75 | 170.85 | 166.75 | 170.85 | 170.85 | 3.14% | 1 |
| Aug 25, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | -1.13% | - |
| Aug 24, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | -0.45% | - |
| Aug 21, 2026 | 165.85 | 168.30 | 165.85 | 168.30 | 168.30 | 0.63% | 66 |
| Aug 20, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 1.15% | - |
| Aug 19, 2026 | 165.40 | 165.40 | 165.35 | 165.35 | 165.35 | -1.14% | 50 |
| Aug 18, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | -1.56% | - |
| Aug 17, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 0.47% | - |