Erste Bank Polska S.A. (WSE:EBP)
Poland · Delayed Price · Currency is PLN 745.60
+20.40 (2.81%)
Sep 4, 2026, 5:02 PM CET
Erste Bank Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |