Bank Handlowy w Warszawie S.A. (LON:0DOS)
London · Delayed Price · Currency is GBP · Price in PLN 102.60
-7.64 (-6.93%)
At close: Oct 15, 2025
Bank Handlowy w Warszawie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 99.16 | -6.93% | 37,330 |
| Mar 12, 2025 | 110.24 | 110.24 | 110.24 | 110.24 | 96.60 | -0.04% | 1,644 |
| Mar 11, 2025 | 110.28 | 110.28 | 110.28 | 110.28 | 96.63 | 1.66% | 2,968 |
| Feb 28, 2025 | 108.48 | 108.48 | 108.48 | 108.48 | 95.06 | -0.46% | 4,836 |
| Feb 27, 2025 | 108.98 | 108.98 | 108.98 | 108.98 | 95.49 | 0.52% | 2,673 |
| Feb 26, 2025 | 108.41 | 108.41 | 108.41 | 108.41 | 95.00 | 1.10% | 2,469 |
| Feb 25, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | 93.97 | 1.12% | 2,332 |
| Feb 24, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 92.93 | -0.78% | 1,868 |
| Feb 21, 2025 | 106.88 | 106.88 | 106.88 | 106.88 | 93.65 | -0.01% | 955 |
| Feb 20, 2025 | 106.89 | 106.89 | 106.89 | 106.89 | 93.66 | 0.68% | 2,473 |
| Feb 19, 2025 | 106.17 | 106.17 | 106.17 | 106.17 | 93.03 | -0.88% | 1,794 |
| Feb 18, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 93.86 | 0.06% | 1,817 |
| Feb 17, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | 93.81 | 22.71% | 2,210 |
| Dec 20, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 76.44 | -0.84% | 2,316 |
| Dec 19, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 77.09 | -0.68% | 1,364 |
| Dec 18, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 77.62 | -0.48% | 718 |
| Dec 17, 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 77.99 | -1.14% | 2,033 |
| Dec 16, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 78.89 | -0.43% | 645 |
| Dec 13, 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 79.23 | -0.59% | 1,795 |
| Dec 12, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 79.70 | -1.03% | 1,740 |
| Dec 11, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 80.53 | -1.18% | 762 |
| Dec 10, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 81.49 | 0.31% | 781 |
| Dec 9, 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 81.24 | 0.71% | 748 |
| Dec 6, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 80.67 | 2.90% | 505 |
| Dec 5, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 78.39 | 0.41% | 792 |
| Dec 4, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 78.07 | 1.95% | 812 |
| Dec 3, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 76.58 | 0.33% | 817 |
| Dec 2, 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 76.33 | 0.90% | 834 |
| Nov 29, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 75.65 | -1.16% | 832 |
| Nov 28, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 76.54 | 1.61% | 92 |
| Nov 27, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 75.33 | -1.71% | 736 |
| Nov 26, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 76.64 | -1.29% | 780 |
| Nov 25, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 77.64 | 0.99% | 778 |
| Nov 22, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 76.88 | -19.21% | 766 |
| Mar 15, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 85.39 | -1.99% | 5,016 |
| Feb 22, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 87.12 | 34.14% | 47 |
| May 31, 2023 | 82.60 | 82.60 | 82.60 | 82.60 | 64.95 | 8.68% | 331,577 |
| Jan 19, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 52.68 | 26.93% | 825 |