Erste Bank Polska S.A. (WSE:EBP)
Poland · Delayed Price · Currency is PLN 799.60
-1.80 (-0.22%)
Sep 25, 2026, 10:30 AM CET
Erste Bank Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 798.40 | 804.60 | 796.60 | 801.20 | - | -0.02% | 2,588 |
| Sep 24, 2026 | 791.20 | 807.20 | 777.40 | 801.40 | 801.40 | 1.29% | 49,760 |
| Sep 23, 2026 | 792.20 | 800.00 | 781.20 | 791.20 | 791.20 | -0.13% | 35,822 |
| Sep 22, 2026 | 790.00 | 800.00 | 783.00 | 792.20 | 792.20 | 0.25% | 46,208 |
| Sep 21, 2026 | 750.00 | 794.40 | 750.00 | 790.20 | 790.20 | 5.50% | 36,822 |
| Sep 18, 2026 | 763.40 | 763.40 | 741.60 | 749.00 | 749.00 | -1.11% | 173,498 |
| Sep 17, 2026 | 743.60 | 763.80 | 741.00 | 757.40 | 757.40 | 0.99% | 64,881 |
| Sep 16, 2026 | 757.40 | 757.80 | 742.60 | 750.00 | 750.00 | -0.66% | 86,338 |
| Sep 15, 2026 | 762.00 | 762.00 | 733.60 | 755.00 | 755.00 | -0.58% | 80,576 |
| Sep 14, 2026 | 754.80 | 761.00 | 744.20 | 759.40 | 759.40 | 0.61% | 70,889 |
| Sep 11, 2026 | 752.60 | 766.00 | 747.20 | 754.80 | 754.80 | 0.69% | 55,826 |
| Sep 10, 2026 | 746.80 | 756.80 | 743.60 | 749.60 | 749.60 | 0.24% | 62,601 |
| Sep 9, 2026 | 753.80 | 754.60 | 733.00 | 747.80 | 747.80 | -0.93% | 73,483 |
| Sep 8, 2026 | 744.80 | 754.80 | 732.00 | 754.80 | 754.80 | 1.53% | 71,175 |
| Sep 7, 2026 | 742.00 | 746.60 | 737.00 | 743.40 | 743.40 | -0.30% | 45,776 |
| Sep 4, 2026 | 729.80 | 746.60 | 728.60 | 745.60 | 745.60 | 2.81% | 61,757 |
| Sep 3, 2026 | 726.60 | 732.40 | 717.20 | 725.20 | 725.20 | -0.19% | 87,691 |
| Sep 2, 2026 | 723.00 | 728.20 | 716.60 | 726.60 | 726.60 | 0.30% | 48,461 |
| Sep 1, 2026 | 723.20 | 726.60 | 709.80 | 724.40 | 724.40 | 0.58% | 52,017 |
| Aug 31, 2026 | 728.00 | 730.00 | 717.80 | 720.20 | 720.20 | 0.06% | 130,411 |
| Aug 28, 2026 | 716.00 | 723.20 | 713.20 | 719.80 | 719.80 | 0.67% | 42,052 |
| Aug 27, 2026 | 735.00 | 735.00 | 713.00 | 715.00 | 715.00 | -2.46% | 48,410 |
| Aug 26, 2026 | 722.00 | 737.60 | 719.20 | 733.00 | 733.00 | 1.81% | 61,078 |
| Aug 25, 2026 | 716.20 | 724.00 | 713.60 | 720.00 | 720.00 | 0.56% | 38,519 |
| Aug 24, 2026 | 726.00 | 726.00 | 712.60 | 716.00 | 716.00 | -1.46% | 39,335 |
| Aug 21, 2026 | 714.80 | 731.20 | 714.80 | 726.60 | 726.60 | 0.94% | 45,068 |
| Aug 20, 2026 | 732.00 | 732.00 | 715.00 | 719.80 | 719.80 | -0.85% | 47,493 |
| Aug 19, 2026 | 720.20 | 735.00 | 710.00 | 726.00 | 726.00 | 0.81% | 113,849 |
| Aug 18, 2026 | 728.00 | 733.60 | 720.20 | 720.20 | 720.20 | -1.02% | 43,362 |
| Aug 17, 2026 | 733.80 | 734.40 | 725.80 | 727.60 | 727.60 | -0.84% | 41,414 |
| Aug 14, 2026 | 731.80 | 734.40 | 719.60 | 733.80 | 733.80 | 1.41% | 39,432 |
| Aug 13, 2026 | 728.40 | 735.00 | 720.20 | 723.60 | 723.60 | -0.66% | 46,053 |
| Aug 12, 2026 | 730.80 | 732.00 | 720.00 | 728.40 | 728.40 | 0.55% | 57,168 |
| Aug 11, 2026 | 727.40 | 735.00 | 722.60 | 724.40 | 724.40 | -0.44% | 102,216 |
| Aug 10, 2026 | 725.00 | 727.60 | 715.20 | 727.60 | 727.60 | 0.36% | 68,246 |
| Aug 7, 2026 | 732.00 | 733.00 | 722.60 | 725.00 | 725.00 | -0.68% | 72,468 |
| Aug 6, 2026 | 726.20 | 736.60 | 719.60 | 730.00 | 730.00 | 1.39% | 105,339 |
| Aug 5, 2026 | 740.00 | 742.80 | 714.60 | 720.00 | 720.00 | -3.43% | 124,659 |
| Aug 4, 2026 | 733.20 | 747.00 | 728.40 | 745.60 | 745.60 | 1.94% | 92,133 |
| Aug 3, 2026 | 733.80 | 739.80 | 725.00 | 731.40 | 731.40 | -0.49% | 107,716 |
| Jul 31, 2026 | 705.40 | 735.00 | 705.40 | 735.00 | 735.00 | 2.08% | 120,880 |
| Jul 30, 2026 | 693.60 | 720.00 | 680.80 | 720.00 | 720.00 | 4.93% | 90,708 |
| Jul 29, 2026 | 689.00 | 693.80 | 684.80 | 686.20 | 686.20 | 0.65% | 90,150 |
| Jul 28, 2026 | 672.20 | 689.60 | 672.20 | 681.80 | 681.80 | 1.40% | 117,629 |
| Jul 27, 2026 | 666.60 | 680.40 | 664.40 | 672.40 | 672.40 | 1.63% | 72,610 |
| Jul 24, 2026 | 666.80 | 677.60 | 659.40 | 661.60 | 661.60 | 0.67% | 75,472 |
| Jul 23, 2026 | 661.00 | 666.20 | 655.60 | 657.20 | 657.20 | -0.79% | 71,720 |
| Jul 22, 2026 | 673.00 | 676.00 | 662.40 | 662.40 | 662.40 | -1.49% | 103,823 |
| Jul 21, 2026 | 663.00 | 674.80 | 663.00 | 672.40 | 672.40 | 2.72% | 70,526 |
| Jul 20, 2026 | 655.60 | 670.20 | 652.40 | 654.60 | 654.60 | -0.09% | 58,012 |