Bank Handlowy w Warszawie S.A. (WSE:BHW)
Poland · Delayed Price · Currency is PLN 122.20
-3.80 (-3.02%)
Jun 1, 2026, 5:00 PM CET
Bank Handlowy w Warszawie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 126.00 | 126.00 | 121.60 | 122.00 | - | -3.17% | 36,168 |
| May 29, 2026 | 124.00 | 126.00 | 122.80 | 126.00 | 126.00 | 2.27% | 126,828 |
| May 28, 2026 | 124.00 | 124.00 | 122.20 | 123.20 | 123.20 | 0.16% | 23,887 |
| May 27, 2026 | 123.40 | 124.80 | 122.60 | 123.00 | 123.00 | - | 26,439 |
| May 26, 2026 | 123.80 | 124.00 | 122.60 | 123.00 | 123.00 | -0.81% | 15,177 |
| May 25, 2026 | 121.40 | 124.20 | 121.40 | 124.00 | 124.00 | 2.14% | 34,648 |
| May 22, 2026 | 119.60 | 121.60 | 118.20 | 121.40 | 121.40 | 2.71% | 51,366 |
| May 21, 2026 | 119.00 | 120.00 | 117.80 | 118.20 | 118.20 | -0.67% | 35,719 |
| May 20, 2026 | 118.00 | 119.00 | 116.40 | 119.00 | 119.00 | 2.06% | 51,608 |
| May 19, 2026 | 117.40 | 118.20 | 116.00 | 116.60 | 116.60 | - | 37,141 |
| May 18, 2026 | 114.40 | 116.60 | 114.00 | 116.60 | 116.60 | 1.39% | 33,976 |
| May 15, 2026 | 115.60 | 116.00 | 114.40 | 115.00 | 115.00 | -1.71% | 18,094 |
| May 14, 2026 | 115.40 | 117.20 | 114.60 | 117.00 | 117.00 | 1.74% | 19,905 |
| May 13, 2026 | 115.00 | 115.00 | 113.80 | 115.00 | 115.00 | 0.52% | 24,240 |
| May 12, 2026 | 114.60 | 116.40 | 113.60 | 114.40 | 114.40 | -0.87% | 36,850 |
| May 11, 2026 | 115.80 | 116.80 | 114.40 | 115.40 | 115.40 | -0.35% | 27,984 |
| 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 |