BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland · Delayed Price · Currency is PLN 153.00
+3.50 (2.34%)
Apr 2, 2026, 5:00 PM CET
BNP Paribas Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 148.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2.34% | 84,887 |
| Apr 1, 2026 | 146.00 | 149.50 | 145.50 | 149.50 | 149.50 | 3.10% | 20,895 |
| Mar 31, 2026 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 5.07% | 138,538 |
| Mar 30, 2026 | 142.50 | 142.50 | 138.00 | 138.00 | 138.00 | -2.82% | 14,650 |
| Mar 27, 2026 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 0.35% | 9,530 |
| Mar 26, 2026 | 141.50 | 141.50 | 139.00 | 141.50 | 141.50 | 1.07% | 3,226 |
| Mar 25, 2026 | 142.00 | 142.50 | 139.50 | 140.00 | 140.00 | -1.06% | 14,848 |
| Mar 24, 2026 | 143.00 | 143.00 | 139.50 | 141.50 | 141.50 | -0.70% | 10,239 |
| Mar 23, 2026 | 142.00 | 144.50 | 137.00 | 142.50 | 142.50 | - | 15,345 |
| Mar 20, 2026 | 143.00 | 143.00 | 139.00 | 142.50 | 142.50 | 1.79% | 16,867 |
| Mar 19, 2026 | 146.50 | 146.50 | 139.50 | 140.00 | 140.00 | -2.78% | 18,681 |
| Mar 18, 2026 | 147.50 | 148.50 | 144.00 | 144.00 | 144.00 | -2.04% | 12,398 |
| Mar 17, 2026 | 142.50 | 147.00 | 141.00 | 147.00 | 147.00 | 4.63% | 12,782 |
| Mar 16, 2026 | 142.50 | 142.50 | 139.00 | 140.50 | 140.50 | -0.71% | 8,753 |
| Mar 13, 2026 | 140.50 | 143.00 | 139.50 | 141.50 | 141.50 | 1.07% | 4,684 |
| Mar 12, 2026 | 146.50 | 146.50 | 140.00 | 140.00 | 140.00 | -3.78% | 11,965 |
| Mar 11, 2026 | 147.00 | 147.00 | 143.50 | 145.50 | 145.50 | -1.02% | 8,269 |
| Mar 10, 2026 | 148.00 | 148.00 | 144.50 | 147.00 | 147.00 | 2.08% | 14,604 |
| Mar 9, 2026 | 140.00 | 145.00 | 138.50 | 144.00 | 144.00 | 1.05% | 11,930 |
| Mar 6, 2026 | 144.50 | 146.50 | 140.50 | 142.50 | 142.50 | -2.40% | 8,624 |
| Mar 5, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 0.69% | 12,857 |
| Mar 4, 2026 | 145.00 | 147.50 | 144.00 | 145.00 | 145.00 | 0.35% | 7,719 |
| Mar 3, 2026 | 146.50 | 147.00 | 141.50 | 144.50 | 144.50 | -1.70% | 21,709 |
| Mar 2, 2026 | 149.50 | 150.50 | 146.00 | 147.00 | 147.00 | -2.00% | 11,702 |
| Feb 27, 2026 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -1.64% | 3,857 |
| Feb 26, 2026 | 156.50 | 156.50 | 151.50 | 152.50 | 152.50 | -2.87% | 11,772 |
| Feb 25, 2026 | 156.00 | 157.00 | 154.50 | 157.00 | 157.00 | 1.29% | 8,348 |
| Feb 24, 2026 | 154.50 | 155.00 | 150.50 | 155.00 | 155.00 | 0.32% | 7,977 |
| Feb 23, 2026 | 149.00 | 154.50 | 148.00 | 154.50 | 154.50 | 3.69% | 11,090 |
| Feb 20, 2026 | 150.50 | 152.00 | 148.50 | 149.00 | 149.00 | -1.32% | 16,175 |
| Feb 19, 2026 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | -0.33% | 5,176 |
| Feb 18, 2026 | 152.00 | 153.50 | 150.00 | 151.50 | 151.50 | -1.30% | 4,534 |
| Feb 17, 2026 | 153.00 | 154.00 | 151.00 | 153.50 | 153.50 | -0.65% | 12,406 |
| Feb 16, 2026 | 155.00 | 156.00 | 153.50 | 154.50 | 154.50 | -0.32% | 8,454 |
| Feb 13, 2026 | 156.00 | 156.00 | 151.50 | 155.00 | 155.00 | -1.90% | 9,247 |
| Feb 12, 2026 | 159.50 | 162.50 | 156.50 | 158.00 | 158.00 | -1.25% | 13,377 |
| Feb 11, 2026 | 153.00 | 162.50 | 149.00 | 160.00 | 160.00 | 7.38% | 163,505 |
| Feb 10, 2026 | 150.50 | 150.50 | 147.50 | 149.00 | 149.00 | -1.00% | 10,645 |
| Feb 9, 2026 | 151.50 | 151.50 | 147.00 | 150.50 | 150.50 | 0.67% | 28,802 |
| Feb 6, 2026 | 148.50 | 149.50 | 147.00 | 149.50 | 149.50 | 1.01% | 139,152 |
| Feb 5, 2026 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | -0.67% | 15,374 |
| Feb 4, 2026 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.33% | 32,578 |
| Feb 3, 2026 | 150.00 | 153.50 | 148.50 | 149.50 | 149.50 | - | 21,340 |
| Feb 2, 2026 | 146.00 | 149.50 | 144.50 | 149.50 | 149.50 | 2.05% | 12,881 |
| Jan 30, 2026 | 145.50 | 148.00 | 143.00 | 146.50 | 146.50 | 2.09% | 17,626 |
| Jan 29, 2026 | 147.50 | 147.50 | 143.50 | 143.50 | 143.50 | -2.38% | 32,060 |
| Jan 28, 2026 | 149.00 | 152.00 | 145.50 | 147.00 | 147.00 | -1.34% | 32,821 |
| Jan 27, 2026 | 144.50 | 150.00 | 142.50 | 149.00 | 149.00 | 3.47% | 213,019 |
| Jan 26, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1.41% | 9,420 |
| Jan 23, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | - | 15,049 |