Bank Handlowy w Warszawie S.A. (WSE:BHW)
Poland · Delayed Price · Currency is PLN 105.60
+1.60 (1.54%)
Sep 8, 2025, 1:45 PM CET
Bank Handlowy w Warszawie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 105.40 | 106.40 | 104.00 | 104.00 | 104.00 | -1.33% | 16,781 |
| Sep 4, 2025 | 106.40 | 106.40 | 104.20 | 105.40 | 105.40 | 0.19% | 18,839 |
| Sep 3, 2025 | 106.60 | 107.00 | 104.60 | 105.20 | 105.20 | -1.31% | 21,177 |
| Sep 2, 2025 | 104.20 | 107.00 | 103.20 | 106.60 | 106.60 | 2.30% | 52,286 |
| Sep 1, 2025 | 104.00 | 105.00 | 102.40 | 104.20 | 104.20 | 1.17% | 35,436 |
| Aug 29, 2025 | 104.80 | 105.60 | 103.00 | 103.00 | 103.00 | -1.72% | 27,555 |
| Aug 28, 2025 | 105.40 | 106.40 | 104.20 | 104.80 | 104.80 | -1.13% | 31,839 |
| Aug 27, 2025 | 106.40 | 107.60 | 105.20 | 106.00 | 106.00 | -0.56% | 29,890 |
| Aug 26, 2025 | 107.40 | 107.80 | 106.20 | 106.60 | 106.60 | -0.19% | 35,971 |
| Aug 25, 2025 | 106.20 | 108.00 | 105.60 | 106.80 | 106.80 | 1.52% | 32,318 |
| Aug 22, 2025 | 110.20 | 110.20 | 103.80 | 105.20 | 105.20 | -6.41% | 109,103 |
| Aug 21, 2025 | 109.00 | 112.40 | 109.00 | 112.40 | 112.40 | 2.00% | 33,544 |
| Aug 20, 2025 | 110.00 | 110.40 | 109.00 | 110.20 | 110.20 | -0.18% | 22,259 |
| Aug 19, 2025 | 110.80 | 111.20 | 109.00 | 110.40 | 110.40 | -0.18% | 31,942 |
| Aug 18, 2025 | 111.00 | 111.20 | 109.60 | 110.60 | 110.60 | -0.18% | 10,509 |
| Aug 14, 2025 | 111.60 | 112.00 | 109.60 | 110.80 | 110.80 | -1.25% | 24,083 |
| Aug 13, 2025 | 111.80 | 112.20 | 110.80 | 112.20 | 112.20 | 0.36% | 23,425 |
| Aug 12, 2025 | 111.60 | 111.80 | 110.60 | 111.80 | 111.80 | 0.72% | 7,695 |
| Aug 11, 2025 | 112.20 | 113.00 | 110.60 | 111.00 | 111.00 | -1.07% | 17,906 |
| Aug 8, 2025 | 111.00 | 112.20 | 110.20 | 112.20 | 112.20 | - | 22,870 |
| Aug 7, 2025 | 109.60 | 112.40 | 109.20 | 112.20 | 112.20 | 2.75% | 72,002 |
| Aug 6, 2025 | 108.80 | 109.20 | 107.60 | 109.20 | 109.20 | 1.30% | 16,461 |
| Aug 5, 2025 | 109.40 | 109.40 | 107.00 | 107.80 | 107.80 | -0.92% | 20,475 |
| Aug 4, 2025 | 108.60 | 109.00 | 107.80 | 108.80 | 108.80 | 0.74% | 18,106 |
| Aug 1, 2025 | 109.40 | 110.00 | 107.60 | 108.00 | 108.00 | -1.28% | 39,019 |
| Jul 31, 2025 | 110.00 | 110.40 | 108.60 | 109.40 | 109.40 | -0.36% | 38,429 |
| Jul 30, 2025 | 109.60 | 110.00 | 109.00 | 109.80 | 109.80 | - | 32,631 |
| Jul 29, 2025 | 109.00 | 110.40 | 109.00 | 109.80 | 109.80 | 0.73% | 26,260 |
| Jul 28, 2025 | 111.60 | 111.60 | 109.00 | 109.00 | 109.00 | -2.33% | 21,298 |
| Jul 25, 2025 | 111.80 | 111.80 | 110.60 | 111.60 | 111.60 | -0.18% | 21,074 |
| Jul 24, 2025 | 111.80 | 112.20 | 111.40 | 111.80 | 111.80 | 0.36% | 34,528 |
| Jul 23, 2025 | 112.20 | 113.00 | 110.80 | 111.40 | 111.40 | -0.71% | 40,006 |
| Jul 22, 2025 | 112.40 | 112.80 | 111.20 | 112.20 | 112.20 | -0.36% | 30,304 |
| Jul 21, 2025 | 113.00 | 113.40 | 111.00 | 112.60 | 112.60 | -0.35% | 13,562 |
| Jul 18, 2025 | 112.00 | 113.40 | 112.00 | 113.00 | 113.00 | 0.89% | 43,375 |
| Jul 17, 2025 | 109.40 | 112.00 | 109.40 | 112.00 | 112.00 | 2.38% | 39,112 |
| Jul 16, 2025 | 110.00 | 110.60 | 109.40 | 109.40 | 109.40 | - | 25,521 |
| Jul 15, 2025 | 111.00 | 111.40 | 109.00 | 109.40 | 109.40 | -1.44% | 37,752 |
| Jul 14, 2025 | 108.80 | 111.20 | 108.80 | 111.00 | 111.00 | 1.65% | 26,195 |
| Jul 11, 2025 | 109.20 | 111.00 | 109.00 | 109.20 | 109.20 | - | 30,924 |
| Jul 10, 2025 | 111.80 | 111.80 | 108.60 | 109.20 | 109.20 | -2.15% | 42,244 |
| Jul 9, 2025 | 111.00 | 112.00 | 110.00 | 111.60 | 111.60 | 0.54% | 58,755 |
| Jul 8, 2025 | 112.80 | 113.20 | 111.00 | 111.00 | 111.00 | -1.60% | 63,868 |
| Jul 7, 2025 | 113.60 | 113.60 | 112.00 | 112.80 | 112.80 | 0.53% | 23,490 |
| Jul 4, 2025 | 114.00 | 115.60 | 112.20 | 112.20 | 112.20 | -8.48% | 62,821 |
| Jul 3, 2025 | 121.20 | 123.00 | 120.60 | 122.60 | 112.31 | 1.16% | 151,629 |
| Jul 2, 2025 | 121.40 | 121.60 | 119.20 | 121.20 | 111.03 | 1.17% | 77,902 |
| Jul 1, 2025 | 119.60 | 121.40 | 119.40 | 119.80 | 109.75 | 0.34% | 78,926 |
| Jun 30, 2025 | 118.20 | 119.40 | 117.80 | 119.40 | 109.38 | 1.53% | 90,672 |
| Jun 27, 2025 | 117.00 | 117.60 | 115.00 | 117.60 | 107.73 | 0.51% | 63,349 |