Bank Handlowy w Warszawie S.A. (WSE:BHW)
Poland · Delayed Price · Currency is PLN 124.00
+0.40 (0.32%)
Sep 22, 2026, 11:25 AM CET
Bank Handlowy w Warszawie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 118.00 | 124.20 | 117.60 | 123.60 | 123.60 | 4.75% | 62,002 |
| Sep 18, 2026 | 120.80 | 121.20 | 118.00 | 118.00 | 118.00 | -2.32% | 105,115 |
| Sep 17, 2026 | 119.00 | 121.00 | 118.20 | 120.80 | 120.80 | 1.68% | 37,388 |
| Sep 16, 2026 | 118.40 | 119.40 | 117.60 | 118.80 | 118.80 | 0.34% | 44,738 |
| Sep 15, 2026 | 117.60 | 118.40 | 116.00 | 118.40 | 118.40 | 0.68% | 37,556 |
| Sep 14, 2026 | 118.40 | 118.40 | 116.20 | 117.60 | 117.60 | 0.34% | 41,323 |
| Sep 11, 2026 | 116.60 | 119.00 | 115.60 | 117.20 | 117.20 | 0.69% | 58,266 |
| Sep 10, 2026 | 116.00 | 116.80 | 115.40 | 116.40 | 116.40 | 0.17% | 54,601 |
| Sep 9, 2026 | 117.20 | 117.20 | 114.40 | 116.20 | 116.20 | -0.85% | 72,149 |
| Sep 8, 2026 | 116.40 | 117.60 | 114.40 | 117.20 | 117.20 | 1.21% | 77,159 |
| Sep 7, 2026 | 115.00 | 115.80 | 114.40 | 115.80 | 115.80 | 0.87% | 59,798 |
| Sep 4, 2026 | 116.80 | 116.80 | 113.80 | 114.80 | 114.80 | -0.35% | 88,025 |
| Sep 3, 2026 | 117.80 | 118.00 | 115.20 | 115.20 | 115.20 | -2.04% | 95,477 |
| Sep 2, 2026 | 117.00 | 118.00 | 116.20 | 117.60 | 117.60 | 0.68% | 42,741 |
| Sep 1, 2026 | 117.00 | 117.80 | 116.20 | 116.80 | 116.80 | -1.02% | 60,073 |
| Aug 31, 2026 | 119.40 | 119.60 | 117.00 | 118.00 | 118.00 | -1.17% | 94,057 |
| Aug 28, 2026 | 120.60 | 120.60 | 118.80 | 119.40 | 119.40 | -0.50% | 23,850 |
| Aug 27, 2026 | 124.00 | 124.00 | 118.40 | 120.00 | 120.00 | -3.38% | 69,724 |
| Aug 26, 2026 | 122.00 | 124.40 | 121.80 | 124.20 | 124.20 | 0.81% | 25,532 |
| Aug 25, 2026 | 122.80 | 123.40 | 122.20 | 123.20 | 123.20 | 0.33% | 14,960 |
| Aug 24, 2026 | 123.20 | 123.60 | 122.00 | 122.80 | 122.80 | -0.16% | 11,818 |
| Aug 21, 2026 | 121.40 | 123.60 | 121.40 | 123.00 | 123.00 | 0.49% | 19,979 |
| Aug 20, 2026 | 123.00 | 123.20 | 121.80 | 122.40 | 122.40 | -0.49% | 19,746 |
| Aug 19, 2026 | 122.00 | 123.60 | 121.00 | 123.00 | 123.00 | 0.49% | 22,357 |
| Aug 18, 2026 | 122.40 | 123.80 | 121.80 | 122.40 | 122.40 | -0.97% | 17,132 |
| Aug 17, 2026 | 122.20 | 124.00 | 122.20 | 123.60 | 123.60 | 0.49% | 22,924 |
| Aug 14, 2026 | 122.60 | 123.40 | 121.40 | 123.00 | 123.00 | 0.16% | 13,591 |
| Aug 13, 2026 | 121.60 | 122.80 | 121.40 | 122.80 | 122.80 | 0.66% | 34,630 |
| Aug 12, 2026 | 121.60 | 122.00 | 120.80 | 122.00 | 122.00 | 0.16% | 17,472 |
| Aug 11, 2026 | 121.40 | 122.60 | 121.40 | 121.80 | 121.80 | -0.65% | 17,363 |
| Aug 10, 2026 | 122.60 | 122.60 | 120.80 | 122.60 | 122.60 | - | 32,446 |
| Aug 7, 2026 | 122.60 | 122.80 | 121.80 | 122.60 | 122.60 | - | 17,429 |
| Aug 6, 2026 | 123.00 | 124.00 | 122.20 | 122.60 | 122.60 | -0.33% | 65,592 |
| Aug 5, 2026 | 126.00 | 126.00 | 121.80 | 123.00 | 123.00 | -2.38% | 31,569 |
| Aug 4, 2026 | 123.60 | 126.00 | 123.00 | 126.00 | 126.00 | 1.78% | 38,228 |
| Aug 3, 2026 | 121.80 | 123.80 | 121.80 | 123.80 | 123.80 | 1.81% | 27,521 |
| Jul 31, 2026 | 122.60 | 122.60 | 119.80 | 121.60 | 121.60 | -0.65% | 39,733 |
| Jul 30, 2026 | 120.60 | 122.40 | 119.80 | 122.40 | 122.40 | 1.66% | 35,408 |
| Jul 29, 2026 | 121.00 | 121.80 | 120.00 | 120.40 | 120.40 | -0.50% | 18,238 |
| Jul 28, 2026 | 121.40 | 122.40 | 120.00 | 121.00 | 121.00 | -0.66% | 13,070 |
| Jul 27, 2026 | 120.40 | 122.00 | 120.20 | 121.80 | 121.80 | 1.50% | 13,836 |
| Jul 24, 2026 | 120.00 | 121.40 | 119.80 | 120.00 | 120.00 | - | 24,604 |
| Jul 23, 2026 | 122.80 | 123.20 | 119.60 | 120.00 | 120.00 | -2.76% | 49,423 |
| Jul 22, 2026 | 124.00 | 124.00 | 122.80 | 123.40 | 123.40 | -0.48% | 20,464 |
| Jul 21, 2026 | 123.00 | 124.00 | 122.20 | 124.00 | 124.00 | 0.65% | 33,068 |
| Jul 20, 2026 | 120.40 | 123.60 | 120.40 | 123.20 | 123.20 | 0.98% | 21,837 |
| Jul 17, 2026 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.16% | 42,151 |
| Jul 16, 2026 | 122.80 | 123.00 | 121.20 | 121.80 | 121.80 | -0.81% | 22,743 |
| Jul 15, 2026 | 123.60 | 123.60 | 121.20 | 122.80 | 122.80 | -0.16% | 21,703 |
| Jul 14, 2026 | 123.00 | 123.00 | 120.40 | 123.00 | 123.00 | -0.65% | 34,882 |