BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland · Delayed Price · Currency is PLN 147.00
+3.20 (2.23%)
May 13, 2026, 5:00 PM CET
BNP Paribas Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 147.00 | 148.60 | 143.80 | 145.80 | - | 1.39% | 6,954 |
| May 12, 2026 | 149.00 | 149.80 | 143.40 | 143.80 | 143.80 | -4.13% | 6,375 |
| May 11, 2026 | 147.20 | 151.00 | 147.20 | 150.00 | 150.00 | 2.32% | 12,064 |
| May 8, 2026 | 153.80 | 153.80 | 145.20 | 146.60 | 146.60 | -4.81% | 39,123 |
| May 7, 2026 | 148.00 | 156.20 | 139.20 | 154.00 | 154.00 | 4.05% | 97,959 |
| May 6, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 1.37% | 37,863 |
| May 5, 2026 | 146.80 | 146.80 | 144.00 | 146.00 | 146.00 | 0.27% | 5,784 |
| May 4, 2026 | 148.00 | 148.00 | 142.40 | 145.60 | 145.60 | -1.62% | 34,617 |
| Apr 30, 2026 | 148.00 | 149.20 | 146.20 | 148.00 | 148.00 | -0.67% | 4,640 |
| Apr 29, 2026 | 148.60 | 149.00 | 147.00 | 149.00 | 149.00 | 0.54% | 18,149 |
| Apr 28, 2026 | 147.80 | 149.40 | 146.00 | 148.20 | 148.20 | 0.27% | 6,733 |
| Apr 27, 2026 | 146.20 | 149.00 | 144.60 | 147.80 | 147.80 | 1.09% | 12,231 |
| Apr 24, 2026 | 145.00 | 148.60 | 144.40 | 146.20 | 146.20 | 0.83% | 7,215 |
| Apr 23, 2026 | 146.00 | 147.00 | 140.60 | 145.00 | 145.00 | -0.82% | 18,771 |
| Apr 22, 2026 | 152.20 | 152.40 | 146.20 | 146.20 | 146.20 | -8.51% | 20,379 |
| Apr 21, 2026 | 160.20 | 163.00 | 159.20 | 159.80 | 149.60 | -0.12% | 16,557 |
| Apr 20, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 149.79 | -0.62% | 17,471 |
| Apr 17, 2026 | 159.00 | 162.80 | 158.00 | 161.00 | 150.72 | 1.00% | 12,313 |
| Apr 16, 2026 | 160.80 | 161.80 | 158.40 | 159.40 | 149.23 | -0.37% | 12,036 |
| Apr 15, 2026 | 161.80 | 162.80 | 159.00 | 160.00 | 149.79 | - | 22,991 |
| Apr 14, 2026 | 166.00 | 166.00 | 159.40 | 160.00 | 149.79 | -2.44% | 24,057 |
| Apr 13, 2026 | 167.00 | 168.00 | 162.00 | 164.00 | 153.53 | -2.15% | 39,391 |
| Apr 10, 2026 | 161.80 | 168.20 | 161.00 | 167.60 | 156.90 | 3.58% | 11,052 |
| Apr 9, 2026 | 163.00 | 163.00 | 159.60 | 161.80 | 151.47 | 0.37% | 88,214 |
| Apr 8, 2026 | 153.20 | 161.20 | 153.00 | 161.20 | 150.91 | 5.36% | 27,181 |
| Apr 7, 2026 | 153.00 | 154.20 | 148.60 | 153.00 | 143.23 | - | 43,961 |
| Apr 2, 2026 | 148.00 | 153.00 | 148.00 | 153.00 | 143.23 | 2.34% | 84,887 |
| Apr 1, 2026 | 146.00 | 149.50 | 145.50 | 149.50 | 139.96 | 3.10% | 20,895 |
| Mar 31, 2026 | 138.00 | 145.00 | 138.00 | 145.00 | 135.74 | 5.07% | 138,538 |
| Mar 30, 2026 | 142.50 | 142.50 | 138.00 | 138.00 | 129.19 | -2.82% | 14,650 |
| Mar 27, 2026 | 142.00 | 142.00 | 139.00 | 142.00 | 132.94 | 0.35% | 9,530 |
| Mar 26, 2026 | 141.50 | 141.50 | 139.00 | 141.50 | 132.47 | 1.07% | 3,226 |
| Mar 25, 2026 | 142.00 | 142.50 | 139.50 | 140.00 | 131.06 | -1.06% | 14,848 |
| Mar 24, 2026 | 143.00 | 143.00 | 139.50 | 141.50 | 132.47 | -0.70% | 10,239 |
| Mar 23, 2026 | 142.00 | 144.50 | 137.00 | 142.50 | 133.40 | - | 15,345 |
| Mar 20, 2026 | 143.00 | 143.00 | 139.00 | 142.50 | 133.40 | 1.79% | 16,867 |
| Mar 19, 2026 | 146.50 | 146.50 | 139.50 | 140.00 | 131.06 | -2.78% | 18,681 |
| Mar 18, 2026 | 147.50 | 148.50 | 144.00 | 144.00 | 134.81 | -2.04% | 12,398 |
| Mar 17, 2026 | 142.50 | 147.00 | 141.00 | 147.00 | 137.62 | 4.63% | 12,782 |
| Mar 16, 2026 | 142.50 | 142.50 | 139.00 | 140.50 | 131.53 | -0.71% | 8,753 |
| Mar 13, 2026 | 140.50 | 143.00 | 139.50 | 141.50 | 132.47 | 1.07% | 4,684 |
| Mar 12, 2026 | 146.50 | 146.50 | 140.00 | 140.00 | 131.06 | -3.78% | 11,965 |
| Mar 11, 2026 | 147.00 | 147.00 | 143.50 | 145.50 | 136.21 | -1.02% | 8,269 |
| Mar 10, 2026 | 148.00 | 148.00 | 144.50 | 147.00 | 137.62 | 2.08% | 14,604 |
| Mar 9, 2026 | 140.00 | 145.00 | 138.50 | 144.00 | 134.81 | 1.05% | 11,930 |
| Mar 6, 2026 | 144.50 | 146.50 | 140.50 | 142.50 | 133.40 | -2.40% | 8,624 |
| Mar 5, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 136.68 | 0.69% | 12,857 |
| Mar 4, 2026 | 145.00 | 147.50 | 144.00 | 145.00 | 135.74 | 0.35% | 7,719 |
| Mar 3, 2026 | 146.50 | 147.00 | 141.50 | 144.50 | 135.28 | -1.70% | 21,709 |
| Mar 2, 2026 | 149.50 | 150.50 | 146.00 | 147.00 | 137.62 | -2.00% | 11,702 |