Erste Bank Polska S.A. (WSE:EBP)
Poland · Delayed Price · Currency is PLN 667.40
+10.40 (1.58%)
Jul 6, 2026, 5:01 PM CET
Erste Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 647.00 | 655.60 | 647.00 | 654.00 | - | -0.15% | 3,140 |
| 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 |
| Jun 5, 2026 | 607.00 | 611.40 | 598.80 | 600.20 | 600.20 | -1.12% | 76,951 |
| Jun 3, 2026 | 608.80 | 609.40 | 598.60 | 607.00 | 607.00 | 0.70% | 76,270 |
| Jun 2, 2026 | 600.20 | 614.40 | 599.00 | 602.80 | 602.80 | 1.14% | 56,166 |
| Jun 1, 2026 | 617.20 | 619.00 | 596.00 | 596.00 | 596.00 | -2.87% | 78,908 |
| May 29, 2026 | 611.40 | 623.00 | 611.40 | 613.60 | 613.60 | 0.36% | 277,914 |
| May 28, 2026 | 613.40 | 618.20 | 608.00 | 611.40 | 611.40 | -0.36% | 44,612 |
| May 27, 2026 | 619.80 | 624.80 | 613.60 | 613.60 | 613.60 | 0.07% | 64,453 |
| May 26, 2026 | 618.80 | 621.60 | 612.00 | 613.20 | 613.20 | -0.94% | 48,055 |
| May 25, 2026 | 609.00 | 623.40 | 608.00 | 619.00 | 619.00 | 2.01% | 52,488 |
| May 22, 2026 | 599.00 | 608.40 | 596.60 | 606.80 | 606.80 | 2.53% | 93,670 |
| May 21, 2026 | 588.00 | 600.80 | 586.00 | 591.80 | 591.80 | 0.20% | 98,515 |
| May 20, 2026 | 576.80 | 599.00 | 574.20 | 590.60 | 590.60 | 2.39% | 76,288 |
| May 19, 2026 | 593.20 | 601.60 | 576.80 | 576.80 | 576.80 | -2.73% | 108,995 |
| May 18, 2026 | 579.00 | 597.40 | 574.80 | 593.00 | 593.00 | 1.54% | 74,667 |
| May 15, 2026 | 601.00 | 601.40 | 584.00 | 584.00 | 584.00 | -4.20% | 97,905 |
| May 14, 2026 | 583.20 | 615.00 | 577.00 | 609.60 | 609.60 | 5.28% | 123,857 |
| May 13, 2026 | 569.00 | 582.00 | 565.40 | 579.00 | 579.00 | 2.59% | 80,226 |
| May 12, 2026 | 585.00 | 588.80 | 559.20 | 564.40 | 564.40 | -1.09% | 149,977 |
| May 11, 2026 | 615.80 | 630.00 | 611.00 | 620.60 | 570.62 | 1.21% | 79,970 |
| May 8, 2026 | 635.00 | 635.00 | 611.00 | 613.20 | 563.82 | -1.95% | 116,086 |
| May 7, 2026 | 636.20 | 639.40 | 620.20 | 625.40 | 575.03 | -1.39% | 94,106 |
| May 6, 2026 | 618.20 | 637.60 | 614.00 | 634.20 | 583.12 | 3.73% | 87,456 |
| May 5, 2026 | 627.00 | 628.00 | 600.60 | 611.40 | 562.16 | - | 99,983 |
| May 4, 2026 | 629.40 | 635.00 | 610.00 | 611.40 | 562.16 | -0.75% | 84,373 |
| Apr 30, 2026 | 624.20 | 629.80 | 610.60 | 616.00 | 566.39 | -1.31% | 191,908 |
| Apr 29, 2026 | 622.00 | 654.40 | 622.00 | 624.20 | 573.93 | -0.26% | 167,921 |
| Apr 28, 2026 | 618.20 | 636.20 | 618.20 | 625.80 | 575.40 | 0.94% | 73,593 |
| Apr 27, 2026 | 630.00 | 636.60 | 620.00 | 620.00 | 570.07 | -1.56% | 82,080 |
| Apr 24, 2026 | 637.80 | 641.00 | 624.60 | 629.80 | 579.08 | -1.22% | 46,316 |
| Apr 23, 2026 | 646.00 | 646.00 | 634.20 | 637.60 | 586.25 | -1.33% | 68,838 |