Bank Handlowy w Warszawie S.A. (WSE:BHW)
Poland · Delayed Price · Currency is PLN 115.80
-1.60 (-1.36%)
May 8, 2026, 5:00 PM CET
Bank Handlowy w Warszawie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 118.60 | 118.60 | 115.20 | 115.80 | 115.80 | -1.36% | 19,641 |
| May 7, 2026 | 119.00 | 119.00 | 116.40 | 117.40 | 117.40 | -1.34% | 32,116 |
| May 6, 2026 | 116.00 | 119.20 | 116.00 | 119.00 | 119.00 | 2.23% | 32,959 |
| May 5, 2026 | 115.00 | 116.40 | 114.60 | 116.40 | 116.40 | 1.57% | 11,582 |
| May 4, 2026 | 114.80 | 116.40 | 114.60 | 114.60 | 114.60 | 0.17% | 23,433 |
| Apr 30, 2026 | 116.60 | 116.60 | 114.20 | 114.40 | 114.40 | -0.87% | 20,504 |
| Apr 29, 2026 | 116.60 | 116.60 | 115.20 | 115.40 | 115.40 | -0.17% | 19,221 |
| Apr 28, 2026 | 115.60 | 117.20 | 115.20 | 115.60 | 115.60 | -0.34% | 17,917 |
| Apr 27, 2026 | 115.80 | 117.00 | 115.40 | 116.00 | 116.00 | -0.17% | 8,864 |
| Apr 24, 2026 | 116.60 | 117.60 | 115.20 | 116.20 | 116.20 | -1.02% | 21,818 |
| Apr 23, 2026 | 117.00 | 118.40 | 116.20 | 117.40 | 117.40 | -1.01% | 19,340 |
| Apr 22, 2026 | 119.00 | 119.00 | 117.00 | 118.60 | 118.60 | - | 29,108 |
| Apr 21, 2026 | 119.00 | 120.00 | 118.00 | 118.60 | 118.60 | -0.50% | 36,136 |
| Apr 20, 2026 | 119.40 | 119.40 | 117.60 | 119.20 | 119.20 | -0.33% | 33,783 |
| Apr 17, 2026 | 118.60 | 120.00 | 117.00 | 119.60 | 119.60 | 1.01% | 33,455 |
| Apr 16, 2026 | 119.00 | 119.00 | 116.60 | 118.40 | 118.40 | -0.50% | 36,253 |
| Apr 15, 2026 | 119.00 | 119.00 | 117.40 | 119.00 | 119.00 | - | 27,739 |
| Apr 14, 2026 | 118.00 | 119.00 | 117.60 | 119.00 | 119.00 | 1.36% | 14,445 |
| Apr 13, 2026 | 117.60 | 118.20 | 116.60 | 117.40 | 117.40 | -1.51% | 14,013 |
| Apr 10, 2026 | 118.00 | 120.00 | 117.20 | 119.20 | 119.20 | 1.02% | 41,908 |
| Apr 9, 2026 | 118.00 | 118.40 | 116.60 | 118.00 | 118.00 | -0.51% | 15,252 |
| Apr 8, 2026 | 116.00 | 119.00 | 115.40 | 118.60 | 118.60 | 4.22% | 79,961 |
| Apr 7, 2026 | 113.20 | 115.40 | 111.60 | 113.80 | 113.80 | 0.53% | 15,405 |
| Apr 2, 2026 | 112.60 | 113.80 | 111.20 | 113.20 | 113.20 | 0.71% | 13,979 |
| Apr 1, 2026 | 111.80 | 113.20 | 111.20 | 112.40 | 112.40 | 1.81% | 14,716 |
| Mar 31, 2026 | 108.80 | 111.60 | 108.80 | 110.40 | 110.40 | 1.10% | 23,785 |
| Mar 30, 2026 | 109.00 | 110.40 | 108.80 | 109.20 | 109.20 | -1.27% | 18,469 |
| Mar 27, 2026 | 110.40 | 110.60 | 107.40 | 110.60 | 110.60 | 0.36% | 26,225 |
| Mar 26, 2026 | 110.40 | 111.20 | 108.80 | 110.20 | 110.20 | 0.18% | 17,574 |
| Mar 25, 2026 | 110.60 | 112.00 | 109.00 | 110.00 | 110.00 | 0.73% | 49,368 |
| Mar 24, 2026 | 112.80 | 112.80 | 109.00 | 109.20 | 109.20 | -0.91% | 24,335 |
| Mar 23, 2026 | 108.00 | 111.60 | 105.60 | 110.20 | 110.20 | 0.92% | 57,807 |
| Mar 20, 2026 | 111.80 | 113.20 | 107.80 | 109.20 | 109.20 | -2.67% | 70,762 |
| Mar 19, 2026 | 113.40 | 114.00 | 111.20 | 112.20 | 112.20 | -1.23% | 36,576 |
| Mar 18, 2026 | 114.20 | 116.60 | 113.40 | 113.60 | 113.60 | -0.35% | 41,147 |
| Mar 17, 2026 | 113.60 | 114.20 | 111.80 | 114.00 | 114.00 | 1.60% | 15,902 |
| Mar 16, 2026 | 111.60 | 112.40 | 110.20 | 112.20 | 112.20 | 0.54% | 29,003 |
| Mar 13, 2026 | 113.00 | 113.00 | 110.60 | 111.60 | 111.60 | 0.72% | 7,697 |
| Mar 12, 2026 | 113.60 | 113.60 | 110.20 | 110.80 | 110.80 | -1.60% | 28,139 |
| Mar 11, 2026 | 115.00 | 115.20 | 111.80 | 112.60 | 112.60 | -0.53% | 7,210 |
| Mar 10, 2026 | 113.00 | 115.40 | 112.60 | 113.20 | 113.20 | 2.17% | 25,664 |
| Mar 9, 2026 | 112.00 | 112.20 | 109.60 | 110.80 | 110.80 | -1.42% | 43,395 |
| Mar 6, 2026 | 114.20 | 115.80 | 112.20 | 112.40 | 112.40 | -1.58% | 36,924 |
| Mar 5, 2026 | 115.00 | 116.40 | 113.80 | 114.20 | 114.20 | -0.70% | 24,262 |
| Mar 4, 2026 | 113.40 | 116.00 | 112.80 | 115.00 | 115.00 | 1.77% | 55,449 |
| Mar 3, 2026 | 117.80 | 117.80 | 112.20 | 113.00 | 113.00 | -3.42% | 49,759 |
| Mar 2, 2026 | 118.20 | 118.20 | 115.60 | 117.00 | 117.00 | -1.68% | 22,994 |
| Feb 27, 2026 | 119.60 | 119.60 | 117.60 | 119.00 | 119.00 | 0.17% | 63,404 |
| Feb 26, 2026 | 119.40 | 119.60 | 118.20 | 118.80 | 118.80 | -0.50% | 11,770 |
| Feb 25, 2026 | 119.00 | 119.80 | 118.00 | 119.40 | 119.40 | 1.36% | 32,673 |