BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland · Delayed Price · Currency is PLN 161.80
-5.20 (-3.11%)
Oct 13, 2026, 4:00 PM CET
BNP Paribas Bank Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 163.40 | 166.40 | 161.80 | 161.80 | 161.80 | -3.11% | 3,294 |
| 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 |
| Aug 25, 2026 | 152.00 | 152.00 | 150.40 | 151.20 | 151.20 | -0.79% | 3,012 |
| Aug 24, 2026 | 153.00 | 153.00 | 151.20 | 152.40 | 152.40 | 0.93% | 1,315 |
| Aug 21, 2026 | 152.20 | 153.80 | 151.00 | 151.00 | 151.00 | -0.53% | 4,695 |
| Aug 20, 2026 | 152.00 | 153.00 | 150.40 | 151.80 | 151.80 | -0.65% | 4,466 |
| Aug 19, 2026 | 153.40 | 154.60 | 150.60 | 152.80 | 152.80 | -0.39% | 8,072 |
| Aug 18, 2026 | 150.00 | 153.60 | 148.40 | 153.40 | 153.40 | 2.27% | 9,321 |
| Aug 17, 2026 | 151.60 | 153.00 | 149.00 | 150.00 | 150.00 | -1.06% | 12,242 |
| Aug 14, 2026 | 154.60 | 154.60 | 151.00 | 151.60 | 151.60 | -2.07% | 10,082 |
| Aug 13, 2026 | 151.20 | 154.80 | 151.20 | 154.80 | 154.80 | 1.57% | 9,715 |
| Aug 12, 2026 | 151.80 | 152.80 | 151.00 | 152.40 | 152.40 | -0.65% | 6,147 |
| 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 |