Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (FRA:P9O)
Germany · Delayed Price · Currency is EUR 27.17
-0.79 (-2.84%)
At close: Sep 18, 2026
FRA:P9O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -2.84% | - |
| Sep 17, 2026 | 27.55 | 28.02 | 27.55 | 27.97 | 27.97 | 0.25% | 225 |
| Sep 16, 2026 | 27.47 | 27.90 | 27.47 | 27.90 | 27.90 | 1.25% | 66 |
| Sep 15, 2026 | 27.35 | 27.55 | 27.34 | 27.55 | 27.55 | 0.22% | 925 |
| Sep 14, 2026 | 28.18 | 28.18 | 27.49 | 27.49 | 27.49 | -0.51% | 637 |
| Sep 11, 2026 | 27.24 | 27.63 | 27.24 | 27.63 | 27.63 | -0.27% | 200 |
| Sep 10, 2026 | 27.14 | 27.71 | 27.14 | 27.71 | 27.71 | 0.51% | 50 |
| Sep 9, 2026 | 26.80 | 27.57 | 26.80 | 27.57 | 27.57 | 0.55% | 40 |
| Sep 8, 2026 | 26.62 | 27.42 | 26.62 | 27.42 | 27.42 | -0.24% | 65 |
| Sep 7, 2026 | 26.69 | 27.48 | 26.69 | 27.48 | 27.48 | 2.37% | 417 |
| Sep 4, 2026 | 26.93 | 26.93 | 26.85 | 26.85 | 26.85 | 1.23% | 49 |
| Sep 3, 2026 | 25.98 | 26.52 | 25.98 | 26.52 | 26.52 | -0.80% | 399 |
| Sep 2, 2026 | 25.68 | 26.74 | 25.68 | 26.74 | 26.74 | 1.19% | 30 |
| Sep 1, 2026 | 25.98 | 26.42 | 25.98 | 26.42 | 26.42 | -0.64% | 4 |
| Aug 31, 2026 | 25.64 | 26.66 | 25.64 | 26.59 | 26.59 | 2.47% | 353 |
| Aug 28, 2026 | 25.59 | 25.95 | 25.59 | 25.95 | 25.95 | -0.13% | 160 |
| Aug 27, 2026 | 26.50 | 27.27 | 25.99 | 25.99 | 25.99 | -0.31% | 71 |
| Aug 26, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -2.85% | - |
| Aug 25, 2026 | 25.94 | 26.83 | 25.94 | 26.83 | 26.83 | 3.17% | 76 |
| Aug 24, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -2.48% | - |
| Aug 21, 2026 | 26.77 | 26.79 | 26.52 | 26.67 | 26.67 | 2.05% | 196 |
| Aug 20, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 4.39% | - |
| Aug 19, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -3.49% | - |
| Aug 18, 2026 | 25.23 | 25.94 | 25.23 | 25.94 | 25.94 | 0.15% | 9 |
| Aug 17, 2026 | 26.33 | 26.33 | 25.58 | 25.90 | 25.90 | -1.31% | 380 |
| Aug 14, 2026 | 25.11 | 26.24 | 25.11 | 26.24 | 26.24 | 1.23% | 575 |
| Aug 13, 2026 | 25.10 | 25.92 | 25.10 | 25.92 | 25.92 | 3.58% | 398 |
| Aug 12, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.67% | - |
| Aug 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.18% | - |
| Aug 10, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.44% | - |
| Aug 7, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -2.64% | - |
| Aug 6, 2026 | 24.75 | 25.72 | 24.75 | 25.72 | 25.72 | 0.82% | 3 |
| Aug 5, 2026 | 25.22 | 25.51 | 25.01 | 25.51 | 25.51 | -0.16% | 844 |
| Aug 4, 2026 | 24.53 | 25.55 | 24.53 | 25.55 | 25.55 | 1.85% | 463 |
| Aug 3, 2026 | 25.93 | 26.57 | 25.93 | 26.51 | 25.09 | 1.51% | 340 |
| Jul 31, 2026 | 26.02 | 26.42 | 26.02 | 26.12 | 24.71 | 2.67% | 393 |
| Jul 30, 2026 | 25.25 | 25.44 | 25.25 | 25.44 | 24.07 | -1.41% | 300 |
| Jul 29, 2026 | 25.15 | 25.80 | 25.15 | 25.80 | 24.41 | 1.00% | 1,735 |
| Jul 28, 2026 | 24.60 | 25.55 | 24.60 | 25.55 | 24.17 | 3.36% | 93 |
| Jul 27, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 23.39 | 0.45% | - |
| Jul 24, 2026 | 24.60 | 24.61 | 24.60 | 24.61 | 23.28 | -1.58% | 17 |
| Jul 23, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 23.66 | -1.67% | 60 |
| Jul 22, 2026 | 24.84 | 25.62 | 24.84 | 25.43 | 24.06 | 5.02% | 173 |
| Jul 21, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 22.91 | -2.85% | - |
| Jul 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 23.58 | 3.40% | 1 |
| Jul 17, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 22.81 | -4.72% | 60 |
| Jul 16, 2026 | 24.88 | 25.43 | 24.88 | 25.30 | 23.94 | -1.19% | 26 |
| Jul 15, 2026 | 25.14 | 25.60 | 25.14 | 25.60 | 24.22 | -0.06% | 220 |
| Jul 14, 2026 | 25.28 | 25.62 | 25.28 | 25.62 | 24.24 | -0.52% | 150 |
| Jul 13, 2026 | 26.07 | 26.07 | 25.58 | 25.75 | 24.37 | -0.71% | 3,801 |