Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (FRA:P9O)
Germany · Delayed Price · Currency is EUR 25.55
+0.83 (3.36%)
Last updated: Jul 28, 2026, 1:58 PM CET
FRA:P9O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.45% | - |
| Jul 24, 2026 | 24.60 | 24.61 | 24.60 | 24.61 | 24.61 | -1.58% | 17 |
| Jul 23, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | -1.67% | 60 |
| Jul 22, 2026 | 24.84 | 25.62 | 24.84 | 25.43 | 25.43 | 5.02% | 173 |
| Jul 21, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -2.85% | - |
| Jul 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 3.40% | 1 |
| Jul 17, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -4.72% | 60 |
| Jul 16, 2026 | 24.88 | 25.43 | 24.88 | 25.30 | 25.30 | -1.19% | 26 |
| Jul 15, 2026 | 25.14 | 25.60 | 25.14 | 25.60 | 25.60 | -0.06% | 220 |
| Jul 14, 2026 | 25.28 | 25.62 | 25.28 | 25.62 | 25.62 | -0.52% | 150 |
| Jul 13, 2026 | 26.07 | 26.07 | 25.58 | 25.75 | 25.75 | -0.71% | 3,801 |
| Jul 10, 2026 | 24.39 | 25.94 | 24.39 | 25.94 | 25.94 | 3.26% | 25 |
| Jul 9, 2026 | 24.34 | 25.12 | 24.34 | 25.12 | 25.12 | 0.96% | 1,191 |
| Jul 8, 2026 | 24.57 | 24.88 | 24.57 | 24.88 | 24.88 | 3.24% | 9 |
| Jul 7, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.58% | - |
| Jul 6, 2026 | 24.03 | 24.99 | 24.03 | 24.99 | 24.99 | 1.38% | 3,554 |
| Jul 3, 2026 | 24.06 | 24.65 | 24.06 | 24.65 | 24.65 | 0.41% | 1 |
| Jul 2, 2026 | 23.91 | 24.55 | 23.91 | 24.55 | 24.55 | 3.72% | 16 |
| Jul 1, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.71% | - |
| Jun 30, 2026 | 23.80 | 23.84 | 23.80 | 23.84 | 23.84 | -3.19% | 60 |
| Jun 29, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 4.06% | 1 |
| Jun 26, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.90% | - |
| Jun 25, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -2.49% | - |
| Jun 24, 2026 | 24.93 | 24.93 | 24.49 | 24.49 | 24.49 | 0.33% | 1,204 |
| Jun 23, 2026 | 24.55 | 24.55 | 24.41 | 24.41 | 24.41 | -0.99% | 60 |
| Jun 22, 2026 | 25.01 | 25.01 | 24.66 | 24.66 | 24.66 | -3.65% | 22 |
| Jun 19, 2026 | 24.22 | 25.60 | 24.22 | 25.59 | 25.59 | 4.49% | 3,470 |
| Jun 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.89% | - |
| Jun 17, 2026 | 25.25 | 25.25 | 25.22 | 25.22 | 25.22 | 0.44% | 794 |
| Jun 16, 2026 | 23.84 | 25.11 | 23.84 | 25.11 | 25.11 | 1.29% | 440 |
| Jun 15, 2026 | 24.80 | 24.80 | 24.79 | 24.79 | 24.79 | -0.34% | 655 |
| Jun 12, 2026 | 23.45 | 24.88 | 23.45 | 24.88 | 24.88 | 5.58% | 200 |
| Jun 11, 2026 | 22.81 | 23.56 | 22.81 | 23.56 | 23.56 | 2.23% | 1,652 |
| Jun 10, 2026 | 23.23 | 23.23 | 22.91 | 23.05 | 23.05 | -1.87% | 821 |
| Jun 9, 2026 | 22.87 | 23.49 | 22.87 | 23.49 | 23.49 | 0.71% | 2,500 |
| Jun 8, 2026 | 23.22 | 23.32 | 22.81 | 23.32 | 23.32 | -0.81% | 489 |
| Jun 5, 2026 | 23.38 | 23.91 | 23.38 | 23.51 | 23.51 | -1.80% | 444 |
| Jun 4, 2026 | 23.13 | 23.94 | 23.13 | 23.94 | 23.94 | 0.61% | 400 |
| Jun 3, 2026 | 23.12 | 23.80 | 23.12 | 23.80 | 23.80 | -0.44% | 187 |
| Jun 2, 2026 | 23.72 | 24.09 | 23.70 | 23.90 | 23.90 | -0.71% | 1,488 |
| Jun 1, 2026 | 24.70 | 24.70 | 24.07 | 24.07 | 24.07 | -2.55% | 361 |
| May 29, 2026 | 24.19 | 24.86 | 24.19 | 24.70 | 24.70 | -0.90% | 1,603 |
| May 28, 2026 | 24.23 | 24.93 | 24.23 | 24.93 | 24.93 | 0.46% | 470 |
| May 27, 2026 | 24.25 | 24.81 | 24.25 | 24.81 | 24.81 | -0.62% | 170 |
| May 26, 2026 | 24.24 | 24.97 | 24.24 | 24.97 | 24.97 | 1.13% | 30 |
| May 25, 2026 | 24.79 | 24.79 | 24.69 | 24.69 | 24.69 | 3.31% | 424 |
| May 22, 2026 | 23.33 | 23.90 | 23.33 | 23.90 | 23.90 | 0.25% | 400 |
| May 21, 2026 | 23.21 | 23.84 | 23.21 | 23.84 | 23.84 | -0.71% | 5 |
| May 20, 2026 | 23.10 | 24.13 | 23.10 | 24.01 | 24.01 | 5.75% | 3,708 |
| May 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | 1,500 |