Erste Bank Polska S.A. (FRA:BZI)
Germany · Delayed Price · Currency is EUR 154.45
-2.45 (-1.56%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:BZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | -1.33% | - |
| Jul 9, 2026 | 154.90 | 158.05 | 154.90 | 158.05 | 158.05 | 2.50% | 99 |
| Jul 8, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.29% | - |
| Jul 7, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -1.02% | - |
| Jul 6, 2026 | 152.35 | 156.25 | 152.35 | 156.25 | 156.25 | 2.66% | 9 |
| Jul 3, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 1.77% | - |
| Jul 2, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | 0.07% | - |
| Jul 1, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 0.67% | - |
| Jun 30, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -0.70% | - |
| Jun 29, 2026 | 150.70 | 150.70 | 149.50 | 149.50 | 149.50 | 0.07% | 48 |
| Jun 26, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 0.13% | - |
| Jun 25, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -1.65% | - |
| Jun 24, 2026 | 149.70 | 151.70 | 149.70 | 151.70 | 151.70 | 2.29% | 13 |
| Jun 23, 2026 | 148.65 | 148.65 | 148.30 | 148.30 | 148.30 | -1.46% | 24 |
| Jun 22, 2026 | 151.20 | 151.65 | 150.50 | 150.50 | 150.50 | 0.30% | 125 |
| Jun 19, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -1.96% | - |
| Jun 18, 2026 | 152.65 | 153.25 | 152.65 | 153.05 | 153.05 | -1.32% | 3 |
| Jun 17, 2026 | 150.80 | 155.10 | 150.80 | 155.10 | 155.10 | 2.51% | 43 |
| Jun 16, 2026 | 148.55 | 151.30 | 148.55 | 151.30 | 151.30 | -0.75% | 20 |
| Jun 15, 2026 | 151.50 | 152.45 | 151.50 | 152.45 | 152.45 | 0.66% | 80 |
| Jun 12, 2026 | 144.85 | 151.45 | 144.85 | 151.45 | 151.45 | 4.34% | 15 |
| Jun 11, 2026 | 141.95 | 145.85 | 141.95 | 145.15 | 145.15 | 1.68% | 11 |
| Jun 10, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | -2.89% | - |
| Jun 9, 2026 | 143.15 | 147.00 | 143.15 | 147.00 | 147.00 | 4.11% | 15 |
| Jun 8, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -1.40% | 100 |
| Jun 5, 2026 | 142.95 | 143.20 | 142.95 | 143.20 | 143.20 | 1.67% | 17 |
| Jun 4, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -1.54% | 1 |
| Jun 3, 2026 | 141.40 | 143.05 | 141.40 | 143.05 | 143.05 | 1.71% | 1 |
| Jun 2, 2026 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | -2.29% | - |
| Jun 1, 2026 | 144.25 | 144.25 | 143.95 | 143.95 | 143.95 | -0.14% | 64 |
| May 29, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -1.30% | - |
| May 28, 2026 | 143.60 | 146.05 | 143.60 | 146.05 | 146.05 | -1.05% | 75 |
| May 27, 2026 | 143.95 | 147.60 | 143.95 | 147.60 | 147.60 | 1.72% | 1 |
| May 26, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 1.04% | - |
| May 25, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 0.74% | - |
| May 22, 2026 | 139.15 | 142.55 | 139.15 | 142.55 | 142.55 | 2.96% | 1 |
| May 21, 2026 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -0.61% | - |
| May 20, 2026 | 134.60 | 139.30 | 134.60 | 139.30 | 139.30 | 0.22% | 5 |
| May 19, 2026 | 138.85 | 139.00 | 138.85 | 139.00 | 139.00 | 1.53% | 13 |