Erste Bank Polska S.A. (WSE:EBP)
Poland · Delayed Price · Currency is PLN 733.80
+10.20 (1.41%)
Aug 14, 2026, 5:00 PM CET
Erste Bank Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 665.60 | 665.60 | 643.60 | 655.20 | 655.20 | -1.56% | 59,817 |
| Jul 16, 2026 | 675.00 | 683.00 | 661.20 | 665.60 | 665.60 | -1.13% | 59,354 |
| Jul 15, 2026 | 679.20 | 688.00 | 673.20 | 673.20 | 673.20 | -2.15% | 80,333 |
| Jul 14, 2026 | 681.40 | 692.00 | 669.60 | 688.00 | 688.00 | 0.12% | 63,964 |
| Jul 13, 2026 | 676.20 | 694.40 | 675.20 | 687.20 | 687.20 | - | 48,148 |
| Jul 10, 2026 | 679.60 | 696.00 | 679.60 | 687.20 | 687.20 | 1.18% | 61,568 |
| Jul 9, 2026 | 665.00 | 683.20 | 660.80 | 679.20 | 679.20 | 1.77% | 141,009 |
| Jul 8, 2026 | 662.00 | 671.20 | 653.80 | 667.40 | 667.40 | -0.09% | 83,638 |
| Jul 7, 2026 | 667.00 | 668.00 | 653.00 | 668.00 | 668.00 | 0.09% | 115,000 |
| Jul 6, 2026 | 657.00 | 668.40 | 656.20 | 667.40 | 667.40 | 1.58% | 89,538 |
| Jul 3, 2026 | 647.00 | 657.60 | 647.00 | 657.00 | 657.00 | 0.31% | 52,912 |
| Jul 2, 2026 | 638.00 | 658.20 | 636.40 | 655.00 | 655.00 | 1.68% | 57,509 |
| Jul 1, 2026 | 648.00 | 649.80 | 636.60 | 644.20 | 644.20 | -0.06% | 85,254 |
| Jun 30, 2026 | 642.60 | 654.40 | 638.40 | 644.60 | 644.60 | 1.19% | 127,939 |
| Jun 29, 2026 | 647.60 | 649.80 | 633.00 | 637.00 | 637.00 | -1.64% | 86,122 |
| Jun 26, 2026 | 646.00 | 647.80 | 638.20 | 647.60 | 647.60 | 0.19% | 76,818 |
| Jun 25, 2026 | 642.20 | 651.00 | 636.40 | 646.40 | 646.40 | 0.65% | 86,035 |
| Jun 24, 2026 | 647.20 | 648.00 | 637.20 | 642.20 | 642.20 | -0.40% | 67,376 |
| Jun 23, 2026 | 641.20 | 646.60 | 633.20 | 644.80 | 644.80 | 0.44% | 48,418 |
| Jun 22, 2026 | 648.00 | 651.20 | 636.40 | 642.00 | 642.00 | -0.93% | 45,463 |
| Jun 19, 2026 | 643.60 | 650.20 | 639.20 | 648.00 | 648.00 | 0.65% | 171,869 |
| Jun 18, 2026 | 653.00 | 656.20 | 643.80 | 643.80 | 643.80 | -1.32% | 68,150 |
| Jun 17, 2026 | 645.00 | 660.40 | 645.00 | 652.40 | 652.40 | 1.15% | 110,072 |
| Jun 16, 2026 | 635.40 | 652.40 | 635.40 | 645.00 | 645.00 | 1.70% | 99,074 |
| Jun 15, 2026 | 644.20 | 658.00 | 634.20 | 634.20 | 634.20 | -0.72% | 78,654 |
| Jun 12, 2026 | 618.00 | 654.40 | 614.00 | 638.80 | 638.80 | 4.07% | 122,073 |
| Jun 11, 2026 | 614.80 | 617.80 | 606.80 | 613.80 | 613.80 | 0.79% | 81,803 |
| Jun 10, 2026 | 612.60 | 612.60 | 601.20 | 609.00 | 609.00 | -0.03% | 51,511 |
| Jun 9, 2026 | 610.00 | 619.80 | 604.80 | 609.20 | 609.20 | -0.16% | 55,419 |
| Jun 8, 2026 | 599.80 | 615.20 | 590.20 | 610.20 | 610.20 | 1.67% | 89,358 |