Erste Bank Polska S.A. (FRA:BZI)
Germany · Delayed Price · Currency is EUR 173.10
+1.50 (0.87%)
At close: Sep 18, 2026
FRA:BZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 167.15 | 169.10 | 167.15 | 169.10 | 169.10 | 0.33% | 25 |
| Aug 13, 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 0.69% | - |
| Aug 12, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -0.45% | - |
| Aug 11, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | -0.62% | 2 |
| Aug 10, 2026 | 167.65 | 169.20 | 167.65 | 169.20 | 169.20 | 0.30% | 2 |
| Aug 7, 2026 | 168.75 | 168.75 | 168.70 | 168.70 | 168.70 | 1.20% | 21 |
| Aug 6, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -1.16% | - |
| Aug 5, 2026 | 173.35 | 173.35 | 168.65 | 168.65 | 168.65 | -1.17% | 48 |
| Aug 4, 2026 | 168.95 | 170.65 | 168.95 | 170.65 | 170.65 | 1.67% | 20 |
| Aug 3, 2026 | 170.55 | 170.55 | 167.85 | 167.85 | 167.85 | 0.54% | 17 |
| Jul 31, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 5.56% | - |
| Jul 30, 2026 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | 1.09% | - |
| Jul 29, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 1.29% | - |
| Jul 28, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -1.56% | - |
| Jul 27, 2026 | 153.95 | 156.90 | 153.95 | 156.90 | 156.90 | 3.98% | 1 |
| Jul 24, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | -0.76% | - |
| Jul 23, 2026 | 152.00 | 152.05 | 152.00 | 152.05 | 152.05 | -1.90% | 1 |
| Jul 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.62% | - |
| Jul 21, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.53% | - |
| Jul 20, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | -1.41% | - |
| Jul 17, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -1.74% | - |
| Jul 16, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -2.21% | - |
| Jul 15, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 0.73% | - |
| Jul 14, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | -2.11% | - |
| Jul 13, 2026 | 157.10 | 160.85 | 157.10 | 160.85 | 160.85 | 3.14% | 1 |