Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (FRA:P9O)
Germany · Delayed Price · Currency is EUR 22.70
-0.58 (-2.49%)
Last updated: Apr 23, 2026, 10:24 AM CET
FRA:P9O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.75 | 22.75 | 22.70 | 22.70 | - | -2.49% | 200 |
| Apr 22, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.04% | - |
| Apr 21, 2026 | 23.56 | 23.56 | 23.27 | 23.27 | 23.27 | -1.25% | 5 |
| Apr 20, 2026 | 23.39 | 23.57 | 23.39 | 23.57 | 23.57 | 2.19% | 200 |
| Apr 17, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.43% | - |
| Apr 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.78% | - |
| Apr 15, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -3.76% | - |
| Apr 14, 2026 | 23.18 | 24.50 | 23.18 | 24.50 | 24.50 | 2.96% | 406 |
| Apr 13, 2026 | 22.44 | 23.80 | 22.44 | 23.80 | 23.80 | 6.63% | 360 |
| Apr 10, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.63% | - |
| Apr 9, 2026 | 22.14 | 22.69 | 21.99 | 22.69 | 22.69 | 2.44% | 1,393 |
| Apr 8, 2026 | 21.93 | 22.63 | 21.93 | 22.15 | 22.15 | 2.12% | 731 |
| Apr 7, 2026 | 21.00 | 21.69 | 21.00 | 21.69 | 21.69 | 3.86% | 401 |
| Apr 2, 2026 | 20.80 | 20.88 | 20.80 | 20.88 | 20.88 | 5.00% | 320 |
| Apr 1, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.66% | - |
| Mar 31, 2026 | 19.57 | 20.22 | 19.57 | 20.22 | 20.22 | -0.49% | 1,500 |
| Mar 30, 2026 | 20.54 | 20.54 | 19.53 | 20.32 | 20.32 | 1.40% | 810 |
| Mar 27, 2026 | 19.89 | 20.04 | 19.89 | 20.04 | 20.04 | -2.10% | 500 |
| Mar 26, 2026 | 19.95 | 20.47 | 19.95 | 20.47 | 20.47 | -1.06% | 50 |
| Mar 25, 2026 | 19.80 | 20.69 | 19.80 | 20.69 | 20.69 | 1.92% | 143 |
| Mar 24, 2026 | 20.21 | 20.30 | 20.21 | 20.30 | 20.30 | 4.94% | 2,000 |
| Mar 23, 2026 | 19.53 | 19.53 | 19.35 | 19.35 | 19.35 | -3.28% | 226 |
| Mar 20, 2026 | 20.00 | 20.42 | 20.00 | 20.00 | 20.00 | -0.89% | 196 |
| Mar 19, 2026 | 20.39 | 20.39 | 20.18 | 20.18 | 20.18 | -1.22% | 350 |
| Mar 18, 2026 | 20.30 | 21.30 | 20.30 | 20.43 | 20.43 | -1.97% | 1,719 |
| Mar 17, 2026 | 19.92 | 20.84 | 19.92 | 20.84 | 20.84 | 4.75% | 71 |
| Mar 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.14% | - |
| Mar 13, 2026 | 19.68 | 20.54 | 19.68 | 20.54 | 20.54 | 1.94% | 550 |
| Mar 12, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -3.22% | - |
| Mar 11, 2026 | 21.01 | 21.01 | 20.82 | 20.82 | 20.82 | 0.10% | 510 |
| Mar 10, 2026 | 19.58 | 20.80 | 19.58 | 20.80 | 20.80 | 7.69% | 1,984 |
| Mar 9, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -5.50% | - |
| Mar 6, 2026 | 20.49 | 20.76 | 20.44 | 20.44 | 20.44 | -0.24% | 377 |
| Mar 5, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.84% | - |
| Mar 4, 2026 | 19.45 | 21.09 | 19.45 | 21.09 | 21.09 | 4.87% | 501 |
| Mar 3, 2026 | 20.64 | 20.64 | 20.00 | 20.11 | 20.11 | -4.47% | 5,940 |
| Mar 2, 2026 | 22.33 | 22.33 | 21.00 | 21.05 | 21.05 | -5.65% | 1,430 |
| Feb 27, 2026 | 21.66 | 22.33 | 21.66 | 22.31 | 22.31 | 2.01% | 330 |
| Feb 26, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -3.95% | - |
| Feb 25, 2026 | 22.10 | 22.77 | 22.09 | 22.77 | 22.77 | 4.40% | 1,768 |
| Feb 24, 2026 | 21.66 | 21.81 | 21.66 | 21.81 | 21.81 | -2.89% | 32 |
| Feb 23, 2026 | 21.80 | 22.46 | 21.60 | 22.46 | 22.46 | 4.51% | 1,710 |
| Feb 20, 2026 | 21.18 | 21.49 | 21.18 | 21.49 | 21.49 | 1.22% | 560 |
| Feb 19, 2026 | 20.85 | 21.65 | 20.85 | 21.23 | 21.23 | -1.76% | 1,049 |
| Feb 18, 2026 | 20.69 | 21.61 | 20.69 | 21.61 | 21.61 | 4.30% | 250 |
| Feb 17, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.75% | - |
| Feb 16, 2026 | 21.56 | 21.56 | 21.09 | 21.09 | 21.09 | 0.19% | 1,104 |
| Feb 13, 2026 | 21.38 | 21.45 | 21.05 | 21.05 | 21.05 | -6.73% | 1,253 |
| Feb 12, 2026 | 21.90 | 22.57 | 21.78 | 22.57 | 22.57 | 4.20% | 1,955 |
| Feb 11, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.05% | - |