BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland · Delayed Price · Currency is PLN 153.40
-1.40 (-0.90%)
Aug 11, 2026, 5:00 PM CET
BNP Paribas Bank Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 153.20 | 155.00 | 153.00 | 153.40 | 153.40 | -0.90% | 10,415 |
| Aug 10, 2026 | 152.20 | 154.80 | 152.00 | 154.80 | 154.80 | 1.84% | 7,491 |
| Aug 7, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.04% | 6,252 |
| Aug 6, 2026 | 152.00 | 154.80 | 150.20 | 153.60 | 153.60 | -0.90% | 10,487 |
| Aug 5, 2026 | 154.00 | 155.00 | 147.00 | 155.00 | 155.00 | - | 34,799 |
| Aug 4, 2026 | 152.80 | 155.00 | 151.60 | 155.00 | 155.00 | 2.11% | 38,256 |
| Aug 3, 2026 | 155.00 | 155.00 | 150.80 | 151.80 | 151.80 | -2.06% | 23,857 |
| Jul 31, 2026 | 151.00 | 155.00 | 149.20 | 155.00 | 155.00 | 3.75% | 100,670 |
| Jul 30, 2026 | 143.40 | 151.00 | 143.40 | 149.40 | 149.40 | 3.46% | 33,746 |
| Jul 29, 2026 | 147.00 | 147.00 | 143.60 | 144.40 | 144.40 | -1.63% | 42,539 |
| Jul 28, 2026 | 148.00 | 148.00 | 144.20 | 146.80 | 146.80 | -0.68% | 6,074 |
| Jul 27, 2026 | 144.60 | 149.00 | 144.40 | 147.80 | 147.80 | 2.07% | 13,086 |
| Jul 24, 2026 | 144.00 | 145.60 | 143.20 | 144.80 | 144.80 | 0.42% | 31,322 |
| Jul 23, 2026 | 149.20 | 149.20 | 144.20 | 144.20 | 144.20 | -3.35% | 26,363 |
| Jul 22, 2026 | 147.20 | 149.80 | 147.00 | 149.20 | 149.20 | 0.13% | 11,922 |
| Jul 21, 2026 | 148.40 | 149.40 | 147.40 | 149.00 | 149.00 | 0.40% | 19,193 |
| Jul 20, 2026 | 147.60 | 149.60 | 145.60 | 148.40 | 148.40 | 0.54% | 13,697 |
| Jul 17, 2026 | 151.00 | 151.00 | 144.60 | 147.60 | 147.60 | -2.89% | 42,061 |
| Jul 16, 2026 | 153.40 | 154.20 | 149.40 | 152.00 | 152.00 | -0.65% | 92,358 |
| Jul 15, 2026 | 153.00 | 153.40 | 151.80 | 153.00 | 153.00 | 0.13% | 30,001 |
| Jul 14, 2026 | 155.00 | 155.00 | 150.20 | 152.80 | 152.80 | -1.29% | 89,414 |
| Jul 13, 2026 | 150.80 | 154.80 | 148.60 | 154.80 | 154.80 | 1.84% | 79,442 |
| Jul 10, 2026 | 148.00 | 152.20 | 147.00 | 152.00 | 152.00 | 3.26% | 90,831 |
| Jul 9, 2026 | 148.00 | 148.60 | 145.60 | 147.20 | 147.20 | 0.14% | 33,344 |
| Jul 8, 2026 | 147.00 | 148.80 | 145.20 | 147.00 | 147.00 | 0.68% | 31,479 |
| Jul 7, 2026 | 148.60 | 148.60 | 146.00 | 146.00 | 146.00 | -1.75% | 15,360 |
| Jul 6, 2026 | 149.40 | 149.40 | 147.00 | 148.60 | 148.60 | -0.40% | 6,699 |
| Jul 3, 2026 | 147.80 | 149.20 | 147.00 | 149.20 | 149.20 | 0.13% | 11,488 |
| Jul 2, 2026 | 147.80 | 149.00 | 146.20 | 149.00 | 149.00 | 0.81% | 4,342 |
| Jul 1, 2026 | 149.00 | 149.00 | 145.20 | 147.80 | 147.80 | -0.81% | 18,171 |
| Jun 30, 2026 | 147.40 | 149.00 | 145.20 | 149.00 | 149.00 | 1.36% | 38,968 |
| Jun 29, 2026 | 147.40 | 148.60 | 142.80 | 147.00 | 147.00 | -0.27% | 39,974 |
| Jun 26, 2026 | 148.20 | 148.80 | 145.80 | 147.40 | 147.40 | 0.14% | 32,249 |
| Jun 25, 2026 | 148.60 | 148.60 | 145.80 | 147.20 | 147.20 | -0.94% | 21,328 |
| Jun 24, 2026 | 149.00 | 149.00 | 145.00 | 148.60 | 148.60 | 1.78% | 137,251 |
| Jun 23, 2026 | 150.80 | 150.80 | 146.00 | 146.00 | 146.00 | -3.31% | 102,470 |
| Jun 22, 2026 | 152.80 | 154.00 | 151.00 | 151.00 | 151.00 | -2.08% | 34,162 |
| Jun 19, 2026 | 157.20 | 157.80 | 150.60 | 154.20 | 154.20 | -5.40% | 208,837 |
| Jun 18, 2026 | 158.40 | 164.40 | 156.20 | 163.00 | 163.00 | - | 54,929 |
| Jun 17, 2026 | 158.00 | 164.60 | 156.00 | 163.00 | 163.00 | 3.30% | 67,317 |
| Jun 16, 2026 | 155.00 | 158.20 | 154.20 | 157.80 | 157.80 | 1.94% | 19,283 |
| Jun 15, 2026 | 154.60 | 156.80 | 153.00 | 154.80 | 154.80 | 1.18% | 11,788 |
| Jun 12, 2026 | 148.00 | 153.00 | 144.60 | 153.00 | 153.00 | 4.51% | 15,350 |
| Jun 11, 2026 | 148.00 | 148.00 | 145.20 | 146.40 | 146.40 | -1.21% | 3,071 |
| Jun 10, 2026 | 146.20 | 148.20 | 144.20 | 148.20 | 148.20 | 1.37% | 4,449 |
| Jun 9, 2026 | 144.80 | 146.80 | 142.80 | 146.20 | 146.20 | 0.97% | 2,517 |
| Jun 8, 2026 | 148.00 | 148.20 | 143.20 | 144.80 | 144.80 | -2.56% | 3,325 |
| Jun 5, 2026 | 147.00 | 149.00 | 145.60 | 148.60 | 148.60 | 1.50% | 13,693 |
| Jun 3, 2026 | 145.80 | 149.00 | 144.80 | 146.40 | 146.40 | 0.83% | 10,730 |
| Jun 2, 2026 | 143.20 | 145.60 | 142.20 | 145.20 | 145.20 | 1.54% | 5,509 |