BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland · Delayed Price · Currency is PLN 146.00
-5.00 (-3.31%)
Jun 23, 2026, 5:00 PM CET
BNP Paribas Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 144.00 | 144.00 | 140.20 | 143.00 | 143.00 | -0.97% | 194,838 |
| May 29, 2026 | 143.40 | 144.40 | 142.20 | 144.40 | 144.40 | 0.70% | 7,100 |
| May 28, 2026 | 143.00 | 143.40 | 140.20 | 143.40 | 143.40 | 0.28% | 4,558 |
| May 27, 2026 | 143.20 | 143.60 | 141.60 | 143.00 | 143.00 | -0.56% | 9,427 |
| May 26, 2026 | 146.20 | 146.20 | 142.20 | 143.80 | 143.80 | -1.10% | 11,084 |
| May 25, 2026 | 143.80 | 145.80 | 143.20 | 145.40 | 145.40 | 1.11% | 29,988 |
| May 22, 2026 | 144.00 | 144.00 | 141.80 | 143.80 | 143.80 | 0.14% | 2,728 |
| May 21, 2026 | 143.00 | 143.60 | 140.00 | 143.60 | 143.60 | 0.42% | 5,756 |
| May 20, 2026 | 143.00 | 143.80 | 140.00 | 143.00 | 143.00 | - | 15,070 |
| May 19, 2026 | 145.00 | 145.00 | 142.60 | 143.00 | 143.00 | -1.24% | 6,448 |
| May 18, 2026 | 144.20 | 145.80 | 143.00 | 144.80 | 144.80 | 0.42% | 7,662 |
| May 15, 2026 | 146.00 | 146.40 | 143.40 | 144.20 | 144.20 | -2.44% | 7,821 |
| May 14, 2026 | 147.00 | 150.00 | 145.40 | 147.80 | 147.80 | 0.54% | 6,694 |
| May 13, 2026 | 147.00 | 148.60 | 143.80 | 147.00 | 147.00 | 2.23% | 8,687 |
| 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 | -2.27% | 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 |