Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PRA:PKO)
Czech Republic · Delayed Price · Currency is CZK 535.40
-20.20 (-3.64%)
At close: Feb 6, 2026
PRA:PKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 536.20 | 536.20 | 535.40 | 535.40 | 535.40 | -3.64% | 38 |
| Feb 4, 2026 | 556.40 | 556.40 | 555.60 | 555.60 | 555.60 | 0.22% | 25 |
| Feb 3, 2026 | 552.40 | 554.40 | 552.40 | 554.40 | 554.40 | 4.17% | 70 |
| Jan 29, 2026 | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | -0.45% | 100 |
| Jan 28, 2026 | 538.20 | 538.20 | 534.60 | 534.60 | 534.60 | -0.74% | 132 |
| Jan 27, 2026 | 520.60 | 538.60 | 520.60 | 538.60 | 538.60 | 5.44% | 155 |
| Jan 26, 2026 | 510.80 | 510.80 | 510.80 | 510.80 | 510.80 | -0.78% | 10 |
| Jan 23, 2026 | 515.20 | 515.20 | 514.80 | 514.80 | 514.80 | -0.62% | 1,017 |
| Jan 22, 2026 | 509.00 | 518.00 | 509.00 | 518.00 | 518.00 | 4.25% | 150 |
| Jan 21, 2026 | 497.10 | 497.10 | 496.90 | 496.90 | 496.90 | - | 2,056 |
| Jan 20, 2026 | 496.90 | 496.90 | 496.90 | 496.90 | 496.90 | 0.38% | 123 |
| Jan 19, 2026 | 499.00 | 499.00 | 495.00 | 495.00 | 495.00 | -1.12% | 37 |
| Jan 16, 2026 | 503.20 | 503.20 | 500.40 | 500.60 | 500.60 | -0.79% | 66 |
| Jan 15, 2026 | 504.60 | 504.60 | 504.60 | 504.60 | 504.60 | 1.18% | 230 |
| Jan 14, 2026 | 521.00 | 521.00 | 498.70 | 498.70 | 498.70 | -1.64% | 33 |
| Jan 13, 2026 | 514.00 | 514.00 | 507.00 | 507.00 | 507.00 | 0.40% | 269 |
| Jan 12, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.71% | 2,000 |
| Jan 9, 2026 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | 0.02% | 25 |
| Jan 8, 2026 | 496.40 | 496.40 | 496.40 | 496.40 | 496.40 | -0.70% | 70 |
| Jan 7, 2026 | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | -0.70% | 50 |
| Jan 6, 2026 | 503.60 | 503.60 | 503.40 | 503.40 | 503.40 | -0.44% | 17 |
| Jan 5, 2026 | 503.00 | 505.60 | 503.00 | 505.60 | 505.60 | 1.12% | 70 |
| Jan 2, 2026 | 494.40 | 500.00 | 494.40 | 500.00 | 500.00 | 2.04% | 101 |
| Dec 30, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0.60% | 30 |
| Dec 29, 2025 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | 0.54% | 8 |
| Dec 23, 2025 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | -0.84% | 5 |
| Dec 22, 2025 | 488.60 | 488.60 | 488.60 | 488.60 | 488.60 | 0.70% | 60 |
| Dec 19, 2025 | 489.00 | 489.00 | 485.20 | 485.20 | 485.20 | 1.08% | 74 |
| Dec 18, 2025 | 481.40 | 481.40 | 480.00 | 480.00 | 480.00 | 0.36% | 130 |
| Dec 17, 2025 | 478.30 | 478.30 | 478.30 | 478.30 | 478.30 | -0.19% | 2 |
| Dec 16, 2025 | 479.80 | 479.80 | 479.20 | 479.20 | 479.20 | -0.95% | 138 |
| Dec 15, 2025 | 472.00 | 483.80 | 472.00 | 483.80 | 483.80 | 2.74% | 208 |
| Dec 12, 2025 | 470.90 | 470.90 | 470.90 | 470.90 | 470.90 | 1.03% | 30 |
| Dec 11, 2025 | 461.30 | 466.10 | 461.30 | 466.10 | 466.10 | 1.33% | 76 |
| Dec 10, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.08% | 50 |
| Dec 9, 2025 | 453.60 | 455.10 | 453.60 | 455.10 | 455.10 | 1.68% | 150 |
| Dec 8, 2025 | 445.20 | 447.60 | 445.20 | 447.60 | 447.60 | 1.50% | 77 |
| Dec 5, 2025 | 443.10 | 443.10 | 441.00 | 441.00 | 441.00 | -0.38% | 65 |
| Nov 28, 2025 | 442.70 | 442.70 | 442.70 | 442.70 | 442.70 | - | 10 |
| Nov 27, 2025 | 442.70 | 442.70 | 442.70 | 442.70 | 442.70 | 3.65% | 3 |
| Nov 25, 2025 | 425.60 | 427.10 | 425.60 | 427.10 | 427.10 | 1.04% | 119 |
| Nov 24, 2025 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | - | 100 |
| Nov 21, 2025 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | -0.45% | 31 |
| Nov 18, 2025 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | -4.15% | 50 |
| Nov 11, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 0.07% | 5 |
| Nov 10, 2025 | 441.10 | 442.70 | 441.10 | 442.70 | 442.70 | 0.75% | 50 |
| Nov 7, 2025 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | -1.55% | 47 |
| Nov 6, 2025 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | 2.48% | 10 |
| Nov 4, 2025 | 433.30 | 435.50 | 433.30 | 435.50 | 435.50 | -3.24% | 230 |
| Oct 29, 2025 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | 0.65% | 70 |