BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland · Delayed Price · Currency is PLN 160.20
+1.60 (1.01%)
Sep 22, 2026, 11:38 AM CET
BNP Paribas Bank Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |