BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland · Delayed Price · Currency is PLN 106.00
-8.50 (-7.42%)
Aug 22, 2025, 4:45 PM CET
BNP Paribas Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 113.00 | 113.00 | 104.50 | 105.50 | 105.50 | -7.86% | 35,123 |
| Aug 21, 2025 | 114.50 | 116.00 | 114.00 | 114.50 | 114.50 | -0.87% | 3,901 |
| Aug 20, 2025 | 116.00 | 116.50 | 114.00 | 115.50 | 115.50 | -2.12% | 3,366 |
| Aug 19, 2025 | 111.50 | 118.00 | 110.00 | 118.00 | 118.00 | 6.31% | 26,755 |
| Aug 18, 2025 | 113.00 | 115.00 | 110.50 | 111.00 | 111.00 | -0.89% | 5,162 |
| Aug 14, 2025 | 112.00 | 112.00 | 106.50 | 112.00 | 112.00 | 0.45% | 25,149 |
| Aug 13, 2025 | 115.00 | 115.00 | 111.00 | 111.50 | 111.50 | -1.33% | 10,071 |
| Aug 12, 2025 | 112.50 | 115.00 | 111.50 | 113.00 | 113.00 | 1.80% | 18,333 |
| Aug 11, 2025 | 109.50 | 112.50 | 109.00 | 111.00 | 111.00 | 2.30% | 16,301 |
| Aug 8, 2025 | 109.00 | 110.00 | 107.50 | 108.50 | 108.50 | 1.40% | 8,305 |
| Aug 7, 2025 | 104.00 | 108.50 | 103.00 | 107.00 | 107.00 | 3.38% | 34,658 |
| Aug 6, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 1.47% | 1,546 |
| Aug 5, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 6,652 |
| Aug 4, 2025 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | 0.49% | 2,665 |
| Aug 1, 2025 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | -0.48% | 7,188 |
| Jul 31, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -0.48% | 12,311 |
| Jul 30, 2025 | 104.00 | 105.00 | 103.50 | 104.00 | 104.00 | -0.48% | 21,233 |
| Jul 29, 2025 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 0.48% | 906 |
| Jul 28, 2025 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | - | 7,995 |
| Jul 25, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 4,256 |
| Jul 24, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 1,939 |
| Jul 23, 2025 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | -0.95% | 11,363 |
| Jul 22, 2025 | 105.00 | 105.00 | 103.50 | 105.00 | 105.00 | - | 760 |
| Jul 21, 2025 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 1,598 |
| Jul 18, 2025 | 104.00 | 105.00 | 103.50 | 104.00 | 104.00 | - | 2,149 |
| Jul 17, 2025 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 0.48% | 4,190 |
| Jul 16, 2025 | 103.50 | 103.50 | 102.50 | 103.50 | 103.50 | -0.48% | 1,633 |
| Jul 15, 2025 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | 1.46% | 3,946 |
| Jul 14, 2025 | 103.00 | 104.50 | 101.50 | 102.50 | 102.50 | 0.49% | 4,761 |
| Jul 11, 2025 | 104.00 | 104.00 | 101.50 | 102.00 | 102.00 | -0.97% | 23,000 |
| Jul 10, 2025 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 0.49% | 30,646 |
| Jul 9, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -0.49% | 58,112 |
| Jul 8, 2025 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | -4.63% | 106,720 |
| Jul 7, 2025 | 108.00 | 108.50 | 106.00 | 108.00 | 108.00 | - | 1,363 |
| Jul 4, 2025 | 109.50 | 109.50 | 106.50 | 108.00 | 108.00 | -0.92% | 11,187 |
| Jul 3, 2025 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 0.93% | 2,359 |
| Jul 2, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 2,335 |
| Jul 1, 2025 | 106.50 | 109.00 | 105.00 | 109.00 | 109.00 | 2.35% | 2,545 |
| Jun 30, 2025 | 106.00 | 107.50 | 105.00 | 106.50 | 106.50 | 0.47% | 16,534 |
| Jun 27, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,340 |
| Jun 26, 2025 | 105.00 | 107.00 | 104.50 | 107.00 | 107.00 | 1.90% | 2,087 |
| Jun 25, 2025 | 105.00 | 106.50 | 104.50 | 105.00 | 105.00 | - | 1,405 |
| Jun 24, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.44% | 1,522 |
| Jun 23, 2025 | 102.50 | 107.00 | 101.00 | 102.50 | 102.50 | -0.49% | 10,338 |
| Jun 20, 2025 | 100.00 | 107.00 | 99.60 | 103.00 | 103.00 | 3.00% | 205,017 |
| Jun 18, 2025 | 99.20 | 100.00 | 98.80 | 100.00 | 100.00 | 0.20% | 19,303 |
| Jun 17, 2025 | 98.40 | 99.80 | 98.40 | 99.80 | 99.80 | - | 1,865 |
| Jun 16, 2025 | 99.00 | 99.80 | 97.20 | 99.80 | 99.80 | 0.81% | 7,784 |
| Jun 13, 2025 | 99.80 | 99.80 | 97.00 | 99.00 | 99.00 | -0.80% | 728 |
| Jun 12, 2025 | 99.80 | 99.80 | 98.00 | 99.80 | 99.80 | 0.81% | 182 |