Erste Bank Polska S.A. (FRA:BZI)
Germany · Delayed Price · Currency is EUR 170.85
+5.20 (3.14%)
Last updated: Aug 26, 2026, 5:10 PM CET
FRA:BZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | - | 0.66% | - |
| 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 |
| 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 |