Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (FRA:P9O)
Germany · Delayed Price · Currency is EUR 20.20
+0.41 (2.10%)
At close: Dec 19, 2025
FRA:P9O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.51 | 20.20 | 19.51 | 20.20 | 20.20 | 2.10% | 2,350 |
| Dec 18, 2025 | 19.99 | 19.99 | 19.79 | 19.79 | 19.79 | 0.03% | 305 |
| Dec 17, 2025 | 19.28 | 19.87 | 19.28 | 19.78 | 19.78 | 2.67% | 801 |
| Dec 16, 2025 | 19.47 | 19.55 | 19.27 | 19.27 | 19.27 | -1.03% | 402 |
| Dec 15, 2025 | 19.70 | 19.70 | 19.47 | 19.47 | 19.47 | -0.36% | 800 |
| Dec 12, 2025 | 20.04 | 20.04 | 19.54 | 19.54 | 19.54 | 5.22% | 1,001 |
| Dec 11, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.25% | - |
| Dec 10, 2025 | 18.52 | 18.82 | 18.52 | 18.80 | 18.80 | 4.85% | 1,905 |
| Dec 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -3.94% | - |
| Dec 8, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.47% | 1,604 |
| Dec 5, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | -0.03% | 350 |
| Dec 4, 2025 | 17.90 | 18.67 | 17.90 | 18.40 | 18.40 | -0.38% | 1,015 |
| Dec 3, 2025 | 17.78 | 18.47 | 17.78 | 18.47 | 18.47 | 0.24% | 400 |
| Dec 2, 2025 | 18.01 | 18.43 | 18.01 | 18.43 | 18.43 | -1.15% | 100 |
| Dec 1, 2025 | 17.91 | 18.64 | 17.91 | 18.64 | 18.64 | 2.56% | 1,500 |
| 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 |