Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (FRA:P9O)
Germany · Delayed Price · Currency is EUR 18.18
-0.38 (-2.07%)
At close: Nov 28, 2025
FRA:P9O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.99 | 18.50 | 17.99 | 18.18 | 18.18 | -2.07% | 2,898 |
| Nov 27, 2025 | 17.91 | 18.56 | 17.91 | 18.56 | 18.56 | -1.67% | 400 |
| Nov 26, 2025 | 17.79 | 18.88 | 17.79 | 18.88 | 18.88 | 1.70% | 3,000 |
| Nov 25, 2025 | 17.22 | 18.56 | 17.22 | 18.56 | 18.56 | 3.89% | 300 |
| Nov 24, 2025 | 17.04 | 17.87 | 17.04 | 17.87 | 17.87 | 1.88% | 1,490 |
| Nov 21, 2025 | 17.38 | 18.17 | 17.38 | 17.54 | 17.54 | -1.76% | 4,614 |
| Nov 20, 2025 | 17.45 | 17.85 | 17.45 | 17.85 | 17.85 | 4.26% | 1,000 |
| Nov 19, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.72% | - |
| Nov 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.31% | - |
| Nov 17, 2025 | 18.26 | 18.26 | 17.84 | 17.84 | 17.84 | 2.06% | 1,107 |
| Nov 14, 2025 | 17.70 | 17.97 | 17.48 | 17.48 | 17.48 | -2.89% | 1,060 |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Nov 12, 2025 | 17.74 | 18.70 | 17.74 | 18.70 | 18.70 | 2.30% | 100 |
| Nov 11, 2025 | 17.72 | 18.53 | 17.72 | 18.28 | 18.28 | 0.97% | 520 |
| Nov 10, 2025 | 17.39 | 18.10 | 17.39 | 18.10 | 18.10 | 3.31% | 1,000 |
| Nov 7, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.15% | - |
| Nov 6, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -4.34% | - |
| Nov 5, 2025 | 17.58 | 18.11 | 17.58 | 18.11 | 18.11 | 2.29% | 500 |
| Nov 4, 2025 | 17.55 | 18.02 | 17.55 | 17.70 | 17.70 | -2.77% | 3,345 |
| Nov 3, 2025 | 17.46 | 18.21 | 17.46 | 18.21 | 18.21 | 1.20% | 350 |
| Oct 31, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -3.15% | 100 |
| Oct 30, 2025 | 17.99 | 18.58 | 17.99 | 18.58 | 18.58 | 2.97% | 257 |
| Oct 29, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.28% | - |
| Oct 28, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -2.10% | - |
| Oct 27, 2025 | 17.79 | 18.38 | 17.79 | 18.38 | 18.38 | -1.53% | 300 |
| Oct 24, 2025 | 17.93 | 18.66 | 17.93 | 18.66 | 18.66 | 2.98% | 320 |
| Oct 23, 2025 | 17.73 | 18.12 | 17.73 | 18.12 | 18.12 | 0.11% | 30 |
| Oct 22, 2025 | 17.44 | 18.10 | 17.44 | 18.10 | 18.10 | 3.08% | 1,800 |
| Oct 21, 2025 | 17.50 | 17.56 | 17.50 | 17.56 | 17.56 | 2.42% | 100 |
| Oct 20, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -3.57% | - |
| Oct 17, 2025 | 17.37 | 17.79 | 17.37 | 17.78 | 17.78 | 2.07% | 1,151 |
| Oct 16, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 2.47% | - |
| Oct 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.80% | - |
| Oct 14, 2025 | 17.08 | 17.49 | 17.08 | 17.49 | 17.49 | 2.31% | 300 |
| Oct 13, 2025 | 17.00 | 17.50 | 17.00 | 17.10 | 17.10 | 1.51% | 210 |
| Oct 10, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.20% | - |
| Oct 9, 2025 | 16.93 | 17.59 | 16.64 | 16.64 | 16.64 | -5.88% | 677 |
| Oct 8, 2025 | 16.93 | 17.68 | 16.93 | 17.68 | 17.68 | 2.55% | 2,200 |
| Oct 7, 2025 | 16.94 | 17.24 | 16.94 | 17.24 | 17.24 | 1.83% | 484 |
| Oct 6, 2025 | 16.97 | 17.77 | 16.93 | 16.93 | 16.93 | -2.95% | 171 |
| Oct 3, 2025 | 17.01 | 17.45 | 17.01 | 17.45 | 17.45 | -0.85% | 200 |
| Oct 2, 2025 | 16.36 | 17.60 | 16.36 | 17.60 | 17.60 | 9.22% | 70 |
| Oct 1, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -2.45% | - |
| Sep 30, 2025 | 16.06 | 16.55 | 16.06 | 16.52 | 16.52 | -0.78% | 205 |
| Sep 29, 2025 | 16.17 | 16.71 | 16.17 | 16.65 | 16.65 | 0.82% | 73 |
| Sep 26, 2025 | 15.94 | 16.51 | 15.94 | 16.51 | 16.51 | 1.07% | 250 |
| Sep 25, 2025 | 15.94 | 16.34 | 15.94 | 16.34 | 16.34 | 0.65% | 482 |
| Sep 24, 2025 | 15.92 | 16.23 | 15.92 | 16.23 | 16.23 | -2.96% | 200 |
| Sep 23, 2025 | 15.81 | 16.73 | 15.81 | 16.73 | 16.73 | 2.92% | 385 |
| Sep 22, 2025 | 16.80 | 16.80 | 16.25 | 16.25 | 16.25 | -1.96% | 2,490 |