Erste Bank Polska S.A. (LON:0DVR)
London · Delayed Price · Currency is GBP · Price in PLN 559.60
+43.60 (8.45%)
At close: Jan 5, 2026
LON:0DVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 559.60 | 559.60 | 559.60 | 559.60 | 509.62 | 8.45% | 191 |
| Dec 12, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 469.91 | 7.05% | 98 |
| Dec 2, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 438.95 | -14.75% | 165,893 |
| Mar 21, 2025 | 565.40 | 565.40 | 565.40 | 565.40 | 472.67 | 14.45% | 51,846 |
| Jan 24, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 412.98 | 6.00% | 33 |
| Jan 3, 2025 | 466.04 | 466.04 | 466.04 | 466.04 | 389.61 | 1.55% | 422 |
| Dec 20, 2024 | 458.93 | 458.93 | 458.93 | 458.93 | 383.66 | 2.21% | 422 |
| Oct 8, 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 375.37 | 1.84% | 3,588 |
| Oct 4, 2024 | 440.88 | 440.88 | 440.88 | 440.88 | 368.57 | 0.25% | 9,000 |
| Oct 3, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 367.67 | -5.82% | 1,000 |
| Sep 27, 2024 | 467.00 | 467.00 | 467.00 | 467.00 | 390.41 | 1.57% | 4,270 |
| Sep 11, 2024 | 459.80 | 459.80 | 459.80 | 459.80 | 384.39 | -12.98% | 4,920 |
| Jul 30, 2024 | 528.39 | 528.39 | 528.39 | 528.39 | 441.74 | -0.13% | 224 |
| Jul 29, 2024 | 529.09 | 529.09 | 529.09 | 529.09 | 442.32 | 0.40% | 223 |
| Jul 26, 2024 | 526.97 | 526.97 | 526.97 | 526.97 | 440.54 | -4.22% | 191 |
| Jul 1, 2024 | 550.19 | 550.19 | 550.19 | 550.19 | 459.96 | 1.39% | 273 |
| Jun 28, 2024 | 542.64 | 542.64 | 542.64 | 542.64 | 453.64 | 1.65% | 390 |
| Jun 27, 2024 | 533.83 | 533.83 | 533.83 | 533.83 | 446.28 | 8.63% | 325 |
| Jun 14, 2024 | 491.41 | 491.41 | 491.41 | 491.41 | 410.82 | 0.18% | 406 |
| Jun 13, 2024 | 490.52 | 490.52 | 490.52 | 490.52 | 410.07 | -0.69% | 508 |
| Jun 12, 2024 | 493.91 | 493.91 | 493.91 | 493.91 | 412.91 | 0.26% | 635 |
| Jun 10, 2024 | 492.62 | 492.62 | 492.62 | 492.62 | 411.83 | -1.21% | 407 |
| Jun 6, 2024 | 498.65 | 498.65 | 498.65 | 498.65 | 416.87 | -9.73% | 418 |
| May 14, 2024 | 552.40 | 552.40 | 552.40 | 552.40 | 424.49 | -2.20% | 11 |
| Apr 30, 2024 | 564.81 | 564.81 | 564.81 | 564.81 | 434.03 | 5.47% | 66 |
| Mar 15, 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 411.51 | 10.04% | 3,852 |
| Feb 15, 2024 | 486.65 | 486.65 | 486.65 | 486.65 | 373.97 | 2.30% | 404 |
| Feb 8, 2024 | 475.71 | 475.71 | 475.71 | 475.71 | 365.56 | 2.83% | 705 |
| Jan 18, 2024 | 462.60 | 462.60 | 462.60 | 462.60 | 355.49 | 1.06% | 59,250 |
| Jan 17, 2024 | 457.76 | 457.76 | 457.76 | 457.76 | 351.76 | -5.08% | 2,666 |
| Jan 10, 2024 | 482.25 | 482.25 | 482.25 | 482.25 | 370.59 | -0.53% | 2,668 |
| Jan 5, 2024 | 484.80 | 484.80 | 484.80 | 484.80 | 372.55 | 1.06% | 326 |
| Jan 3, 2024 | 479.69 | 479.69 | 479.69 | 479.69 | 368.62 | -1.01% | 2,666 |
| Jan 2, 2024 | 484.60 | 484.60 | 484.60 | 484.60 | 372.39 | -5.17% | 11 |
| Dec 20, 2023 | 511.00 | 511.00 | 511.00 | 511.00 | 374.81 | 0.11% | 1,259 |
| Dec 4, 2023 | 510.42 | 510.42 | 510.42 | 510.42 | 374.39 | 2.64% | 429 |
| Nov 30, 2023 | 497.27 | 497.27 | 497.27 | 497.27 | 364.74 | 2.23% | 3,910 |
| Nov 27, 2023 | 486.42 | 486.42 | 486.42 | 486.42 | 356.78 | 18.46% | 451 |
| Jul 18, 2023 | 410.62 | 410.62 | 410.62 | 410.62 | 301.19 | 2.46% | 696 |
| Jul 17, 2023 | 400.75 | 400.75 | 400.75 | 400.75 | 293.94 | -0.43% | 698 |
| Jul 14, 2023 | 402.46 | 402.46 | 402.46 | 402.46 | 295.20 | 3.30% | 696 |
| Jun 30, 2023 | 389.60 | 389.60 | 389.60 | 389.60 | 285.77 | 14.31% | 2,776 |
| Jun 1, 2023 | 340.82 | 340.82 | 340.82 | 340.82 | 249.98 | 1.25% | 1,202 |
| May 31, 2023 | 336.60 | 336.72 | 336.60 | 336.60 | 246.89 | -3.57% | 102,347 |
| May 30, 2023 | 349.05 | 349.05 | 349.05 | 349.05 | 256.02 | -0.61% | 4,866 |
| May 23, 2023 | 347.20 | 351.20 | 347.20 | 351.20 | 257.60 | 19.70% | 22,918 |
| Mar 29, 2023 | 293.40 | 293.40 | 293.40 | 293.40 | 215.21 | 4.79% | 418 |
| Mar 15, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 205.38 | -6.41% | 96 |
| Mar 8, 2023 | 299.19 | 299.19 | 299.19 | 299.19 | 219.45 | 28.06% | 5,808 |