BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland · Delayed Price · Currency is PLN 169.20
+3.00 (1.81%)
Nov 3, 2026, 4:59 PM CET
BNP Paribas Bank Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 166.00 | 169.80 | 162.60 | 169.20 | 169.20 | 1.81% | 19,726 |
| Nov 2, 2026 | 171.60 | 171.60 | 160.60 | 166.20 | 166.20 | -1.89% | 7,453 |
| Oct 30, 2026 | 173.00 | 173.00 | 168.40 | 169.40 | 169.40 | -1.74% | 11,773 |
| Oct 29, 2026 | 169.80 | 172.80 | 169.80 | 172.40 | 172.40 | 0.23% | 5,296 |
| Oct 28, 2026 | 166.80 | 172.00 | 163.60 | 172.00 | 172.00 | -0.35% | 6,044 |
| Oct 27, 2026 | 167.20 | 172.60 | 163.20 | 172.60 | 172.60 | 4.99% | 13,744 |
| Oct 26, 2026 | 164.40 | 164.80 | 163.20 | 164.40 | 164.40 | - | 17,287 |
| Oct 23, 2026 | 167.00 | 167.00 | 160.00 | 164.40 | 164.40 | 0.37% | 16,525 |
| Oct 22, 2026 | 166.40 | 166.80 | 163.40 | 163.80 | 163.80 | -1.21% | 9,396 |
| Oct 21, 2026 | 162.80 | 167.40 | 161.80 | 165.80 | 165.80 | 1.72% | 11,575 |
| Oct 20, 2026 | 168.00 | 168.40 | 161.20 | 163.00 | 163.00 | -2.51% | 20,249 |
| Oct 19, 2026 | 164.80 | 167.20 | 163.20 | 167.20 | 167.20 | 0.36% | 22,994 |
| Oct 16, 2026 | 168.00 | 168.00 | 164.80 | 166.60 | 166.60 | -0.12% | 6,622 |
| Oct 15, 2026 | 160.00 | 168.00 | 160.00 | 166.80 | 166.80 | 1.71% | 19,323 |
| Oct 14, 2026 | 165.80 | 165.80 | 162.80 | 164.00 | 164.00 | 0.12% | 4,878 |
| Oct 13, 2026 | 163.40 | 166.40 | 161.00 | 163.80 | 163.80 | -1.92% | 6,798 |
| Oct 12, 2026 | 163.40 | 168.00 | 163.40 | 167.00 | 167.00 | 1.71% | 6,596 |
| Oct 9, 2026 | 164.60 | 165.20 | 160.20 | 164.20 | 164.20 | 0.98% | 19,470 |
| Oct 8, 2026 | 167.80 | 167.80 | 162.00 | 162.60 | 162.60 | -2.05% | 15,990 |
| Oct 7, 2026 | 170.20 | 172.00 | 166.00 | 166.00 | 166.00 | -5.03% | 18,494 |
| Oct 6, 2026 | 166.40 | 174.80 | 164.20 | 174.80 | 174.80 | 5.56% | 20,802 |
| Oct 5, 2026 | 165.80 | 165.80 | 161.00 | 165.60 | 165.60 | 1.10% | 4,019 |
| Oct 2, 2026 | 164.80 | 164.80 | 159.40 | 163.80 | 163.80 | 0.49% | 15,327 |
| Oct 1, 2026 | 167.80 | 167.80 | 161.40 | 163.00 | 163.00 | -1.93% | 28,161 |
| Sep 30, 2026 | 165.20 | 167.80 | 164.00 | 166.20 | 166.20 | -0.12% | 71,859 |
| Sep 29, 2026 | 167.60 | 168.00 | 161.00 | 166.40 | 166.40 | -1.07% | 5,864 |
| Sep 28, 2026 | 168.00 | 168.20 | 164.60 | 168.20 | 168.20 | - | 6,531 |
| Sep 25, 2026 | 164.60 | 168.40 | 164.60 | 168.20 | 168.20 | - | 16,773 |
| Sep 24, 2026 | 163.60 | 168.40 | 162.80 | 168.20 | 168.20 | 0.60% | 24,784 |
| Sep 23, 2026 | 162.00 | 167.60 | 159.00 | 167.20 | 167.20 | 3.59% | 31,535 |
| Sep 22, 2026 | 158.60 | 162.00 | 156.00 | 161.40 | 161.40 | 1.77% | 65,058 |
| Sep 21, 2026 | 153.00 | 159.40 | 152.00 | 158.60 | 158.60 | 3.93% | 60,455 |
| Sep 18, 2026 | 154.40 | 154.40 | 150.60 | 152.60 | 152.60 | -0.91% | 43,656 |
| Sep 17, 2026 | 150.60 | 154.00 | 150.40 | 154.00 | 154.00 | 2.39% | 46,205 |
| Sep 16, 2026 | 150.80 | 150.80 | 149.20 | 150.40 | 150.40 | 0.13% | 263,068 |
| Sep 15, 2026 | 148.80 | 151.00 | 148.40 | 150.20 | 150.20 | -0.27% | 124,878 |
| Sep 14, 2026 | 151.60 | 153.00 | 149.20 | 150.60 | 150.60 | -0.66% | 8,585 |
| Sep 11, 2026 | 151.20 | 153.80 | 150.60 | 151.60 | 151.60 | -0.13% | 6,239 |
| Sep 10, 2026 | 153.40 | 156.00 | 151.20 | 151.80 | 151.80 | -1.43% | 88,169 |
| Sep 9, 2026 | 152.40 | 155.00 | 151.40 | 154.00 | 154.00 | 0.65% | 10,470 |
| Sep 8, 2026 | 149.00 | 153.40 | 147.20 | 153.00 | 153.00 | 3.24% | 18,725 |
| Sep 7, 2026 | 149.00 | 149.40 | 148.20 | 148.20 | 148.20 | -0.54% | 8,137 |
| Sep 4, 2026 | 149.40 | 149.40 | 147.60 | 149.00 | 149.00 | -0.13% | 8,224 |
| Sep 3, 2026 | 147.80 | 149.80 | 147.80 | 149.20 | 149.20 | 0.81% | 9,831 |
| Sep 2, 2026 | 146.60 | 148.60 | 146.20 | 148.00 | 148.00 | 0.82% | 8,655 |
| Sep 1, 2026 | 150.00 | 150.00 | 146.80 | 146.80 | 146.80 | -2.52% | 15,268 |
| Aug 31, 2026 | 149.00 | 151.40 | 149.00 | 150.60 | 150.60 | 0.13% | 6,934 |
| Aug 28, 2026 | 149.00 | 151.40 | 148.80 | 150.40 | 150.40 | 1.08% | 4,186 |
| Aug 27, 2026 | 151.40 | 153.00 | 148.60 | 148.80 | 148.80 | -2.75% | 10,638 |
| Aug 26, 2026 | 150.20 | 153.40 | 150.20 | 153.00 | 153.00 | 1.19% | 3,537 |