Erste Bank Polska S.A. (WSE:EBP)
Poland · Delayed Price · Currency is PLN 782.00
+12.60 (1.64%)
Nov 4, 2026, 1:15 PM CET
Erste Bank Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 780.00 | 786.40 | 763.60 | 782.00 | 782.00 | 1.64% | 27,885 |
| Nov 3, 2026 | 765.00 | 774.20 | 746.00 | 769.40 | 769.40 | 1.00% | 77,744 |
| Nov 2, 2026 | 767.00 | 778.60 | 745.20 | 761.80 | 761.80 | -1.80% | 155,129 |
| Oct 30, 2026 | 805.80 | 810.00 | 775.00 | 775.80 | 775.80 | -4.51% | 81,778 |
| Oct 29, 2026 | 800.00 | 817.60 | 797.00 | 812.40 | 812.40 | 1.30% | 115,402 |
| Oct 28, 2026 | 770.00 | 802.00 | 767.40 | 802.00 | 802.00 | 4.13% | 77,035 |
| Oct 27, 2026 | 751.00 | 774.20 | 743.20 | 770.20 | 770.20 | 2.58% | 158,948 |
| Oct 26, 2026 | 741.20 | 751.40 | 741.20 | 750.80 | 750.80 | 1.40% | 66,086 |
| Oct 23, 2026 | 771.60 | 771.60 | 731.60 | 740.40 | 740.40 | -2.27% | 78,522 |
| Oct 22, 2026 | 779.80 | 779.80 | 757.60 | 757.60 | 757.60 | -3.19% | 115,164 |
| Oct 21, 2026 | 764.00 | 784.80 | 761.20 | 782.60 | 782.60 | 2.35% | 93,238 |
| Oct 20, 2026 | 770.20 | 776.40 | 747.40 | 764.60 | 764.60 | -0.73% | 68,706 |
| Oct 19, 2026 | 782.60 | 784.80 | 765.80 | 770.20 | 770.20 | -1.00% | 60,492 |
| Oct 16, 2026 | 775.60 | 783.60 | 773.20 | 778.00 | 778.00 | -0.13% | 73,715 |
| Oct 15, 2026 | 779.60 | 784.00 | 767.20 | 779.00 | 779.00 | -0.08% | 64,777 |
| Oct 14, 2026 | 800.60 | 800.60 | 773.00 | 779.60 | 779.60 | -0.69% | 64,083 |
| Oct 13, 2026 | 792.00 | 803.40 | 782.60 | 785.00 | 785.00 | -0.53% | 75,170 |
| Oct 12, 2026 | 775.00 | 795.40 | 775.00 | 789.20 | 789.20 | 2.79% | 48,020 |
| Oct 9, 2026 | 785.80 | 788.80 | 767.80 | 767.80 | 767.80 | -0.52% | 89,790 |
| Oct 8, 2026 | 795.00 | 795.00 | 768.60 | 771.80 | 771.80 | -2.50% | 83,197 |
| Oct 7, 2026 | 804.80 | 809.80 | 780.80 | 791.60 | 791.60 | -1.07% | 117,517 |
| Oct 6, 2026 | 780.00 | 812.00 | 777.00 | 800.20 | 800.20 | 3.25% | 68,051 |
| Oct 5, 2026 | 760.00 | 780.60 | 755.60 | 775.00 | 775.00 | 1.89% | 45,629 |
| Oct 2, 2026 | 776.80 | 785.20 | 758.40 | 760.60 | 760.60 | -1.48% | 71,971 |
| Oct 1, 2026 | 794.60 | 798.00 | 768.40 | 772.00 | 772.00 | -3.26% | 126,644 |
| Sep 30, 2026 | 786.20 | 808.80 | 786.20 | 798.00 | 798.00 | 1.50% | 151,156 |
| Sep 29, 2026 | 788.20 | 795.40 | 781.60 | 786.20 | 786.20 | -0.25% | 64,102 |
| Sep 28, 2026 | 800.00 | 807.60 | 736.00 | 788.20 | 788.20 | -2.40% | 92,138 |
| Sep 25, 2026 | 798.40 | 808.60 | 795.80 | 807.60 | 807.60 | 0.77% | 36,872 |
| 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 |