BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland · Delayed Price · Currency is PLN 130.00
+6.00 (4.84%)
At close: Dec 19, 2025
BNP Paribas Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 123.00 | 131.00 | 123.00 | 130.00 | 130.00 | 4.84% | 180,990 |
| Dec 18, 2025 | 124.00 | 125.50 | 123.00 | 124.00 | 124.00 | -0.80% | 31,125 |
| Dec 17, 2025 | 126.50 | 126.50 | 122.00 | 125.00 | 125.00 | -0.79% | 123,344 |
| Dec 16, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.40% | 20,116 |
| Dec 15, 2025 | 128.50 | 128.50 | 125.00 | 126.50 | 126.50 | 0.80% | 51,044 |
| Dec 12, 2025 | 124.50 | 130.00 | 123.00 | 125.50 | 125.50 | 5.02% | 283,727 |
| Dec 11, 2025 | 119.00 | 124.00 | 116.00 | 119.50 | 119.50 | 3.02% | 18,199 |
| Dec 10, 2025 | 113.00 | 116.00 | 112.50 | 116.00 | 116.00 | 2.65% | 33,349 |
| Dec 9, 2025 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.88% | 2,309 |
| Dec 8, 2025 | 112.50 | 114.50 | 112.00 | 114.00 | 114.00 | 0.88% | 2,705 |
| Dec 5, 2025 | 113.00 | 114.00 | 112.50 | 113.00 | 113.00 | - | 634 |
| Dec 4, 2025 | 113.50 | 115.00 | 112.50 | 113.00 | 113.00 | -0.44% | 1,784 |
| Dec 3, 2025 | 114.50 | 114.50 | 112.50 | 113.50 | 113.50 | -0.87% | 2,654 |
| Dec 2, 2025 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | -1.29% | 2,037 |
| Dec 1, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.43% | 4,824 |
| Nov 28, 2025 | 115.00 | 116.00 | 114.50 | 115.50 | 115.50 | -0.43% | 2,019 |
| Nov 27, 2025 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 481 |
| Nov 26, 2025 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 0.44% | 1,464 |
| Nov 25, 2025 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | - | 3,565 |
| Nov 24, 2025 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | -0.43% | 783 |
| Nov 21, 2025 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.88% | 233 |
| Nov 20, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 466 |
| Nov 19, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | - | 2,056 |
| Nov 18, 2025 | 113.50 | 115.00 | 112.00 | 114.00 | 114.00 | -0.44% | 935 |
| Nov 17, 2025 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | 0.44% | 313 |
| Nov 14, 2025 | 116.00 | 116.00 | 112.50 | 114.00 | 114.00 | -1.30% | 3,078 |
| Nov 13, 2025 | 114.50 | 116.00 | 113.00 | 115.50 | 115.50 | 1.32% | 3,777 |
| Nov 12, 2025 | 114.50 | 116.00 | 112.50 | 114.00 | 114.00 | -0.44% | 4,357 |
| Nov 10, 2025 | 114.50 | 116.00 | 113.50 | 114.50 | 114.50 | -0.43% | 6,116 |
| Nov 7, 2025 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | - | 3,653 |
| Nov 6, 2025 | 114.50 | 115.50 | 113.50 | 115.00 | 115.00 | -0.86% | 16,217 |
| Nov 5, 2025 | 115.50 | 116.00 | 113.00 | 116.00 | 116.00 | 0.43% | 23,631 |
| Nov 4, 2025 | 112.00 | 116.00 | 109.50 | 115.50 | 115.50 | 2.21% | 8,218 |
| Nov 3, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 4,554 |
| Oct 31, 2025 | 114.00 | 114.00 | 110.50 | 113.00 | 113.00 | 1.35% | 1,247 |
| Oct 30, 2025 | 112.00 | 113.50 | 110.00 | 111.50 | 111.50 | - | 5,737 |
| Oct 29, 2025 | 110.00 | 111.50 | 108.50 | 111.50 | 111.50 | 0.90% | 2,770 |
| Oct 28, 2025 | 110.00 | 111.00 | 107.50 | 110.50 | 110.50 | 0.45% | 12,086 |
| Oct 27, 2025 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | - | 2,075 |
| Oct 24, 2025 | 109.50 | 114.00 | 109.50 | 110.00 | 110.00 | 0.92% | 5,619 |
| Oct 23, 2025 | 109.00 | 109.50 | 107.00 | 109.00 | 109.00 | - | 3,180 |
| Oct 22, 2025 | 106.50 | 109.50 | 106.50 | 109.00 | 109.00 | 2.35% | 12,658 |
| Oct 21, 2025 | 106.00 | 108.50 | 106.00 | 106.50 | 106.50 | -1.39% | 632 |
| Oct 20, 2025 | 103.00 | 108.50 | 102.50 | 108.00 | 108.00 | 5.37% | 14,539 |
| Oct 17, 2025 | 104.00 | 104.00 | 101.00 | 102.50 | 102.50 | -0.97% | 14,280 |
| Oct 16, 2025 | 103.50 | 103.50 | 102.50 | 103.50 | 103.50 | - | 1,036 |
| Oct 15, 2025 | 104.00 | 104.50 | 102.00 | 103.50 | 103.50 | -0.48% | 4,620 |
| Oct 14, 2025 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | - | 487 |
| Oct 13, 2025 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | - | 1,063 |
| Oct 10, 2025 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 0.48% | 803 |