Erste Bank Polska S.A. (WSE:EBP)
Poland · Delayed Price · Currency is PLN 591.80
+1.20 (0.20%)
May 21, 2026, 5:01 PM CET
Erste Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -9.06% | 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 |
| Apr 22, 2026 | 658.00 | 660.60 | 642.20 | 646.20 | 594.16 | -1.28% | 50,491 |
| Apr 21, 2026 | 657.00 | 661.60 | 651.20 | 654.60 | 601.88 | -0.21% | 40,711 |
| Apr 20, 2026 | 666.60 | 666.60 | 649.00 | 656.00 | 603.17 | -1.71% | 58,759 |
| Apr 17, 2026 | 658.80 | 667.40 | 646.80 | 667.40 | 613.65 | 2.05% | 125,319 |
| Apr 16, 2026 | 655.00 | 658.80 | 646.40 | 654.00 | 601.33 | -0.27% | 100,440 |
| Apr 15, 2026 | 663.80 | 663.80 | 647.80 | 655.80 | 602.99 | -0.39% | 95,481 |
| Apr 14, 2026 | 655.00 | 665.60 | 650.60 | 658.40 | 605.38 | 1.11% | 65,538 |
| Apr 13, 2026 | 653.80 | 658.60 | 649.00 | 651.20 | 598.76 | -1.12% | 338,262 |
| Apr 10, 2026 | 640.00 | 661.00 | 635.00 | 658.60 | 605.56 | 2.97% | 85,404 |
| Apr 9, 2026 | 642.60 | 643.00 | 635.60 | 639.60 | 588.09 | -0.59% | 50,113 |
| Apr 8, 2026 | 641.60 | 652.20 | 628.60 | 643.40 | 591.58 | 6.17% | 170,011 |
| Apr 7, 2026 | 603.00 | 620.00 | 596.60 | 606.00 | 557.20 | 0.83% | 100,445 |
| Apr 2, 2026 | 599.80 | 605.60 | 590.20 | 601.00 | 552.60 | 0.17% | 71,340 |
| Apr 1, 2026 | 594.80 | 603.00 | 594.80 | 600.00 | 551.68 | 2.92% | 74,641 |
| Mar 31, 2026 | 570.00 | 589.40 | 570.00 | 583.00 | 536.05 | 1.89% | 81,390 |
| Mar 30, 2026 | 580.60 | 583.00 | 565.00 | 572.20 | 526.12 | -1.41% | 83,397 |
| Mar 27, 2026 | 571.00 | 585.00 | 566.60 | 580.40 | 533.66 | 1.65% | 159,121 |
| Mar 26, 2026 | 570.80 | 575.00 | 564.60 | 571.00 | 525.01 | -0.38% | 54,919 |
| Mar 25, 2026 | 566.00 | 579.00 | 566.00 | 573.20 | 527.04 | 1.45% | 98,625 |
| Mar 24, 2026 | 572.40 | 575.20 | 561.20 | 565.00 | 519.50 | -1.29% | 135,527 |
| Mar 23, 2026 | 547.00 | 576.60 | 537.20 | 572.40 | 526.30 | 3.06% | 120,183 |
| Mar 20, 2026 | 556.40 | 566.80 | 553.20 | 555.40 | 510.67 | -0.04% | 345,746 |
| Mar 19, 2026 | 561.20 | 562.00 | 552.20 | 555.60 | 510.85 | -0.71% | 89,082 |
| Mar 18, 2026 | 562.60 | 573.20 | 557.60 | 559.60 | 514.53 | -0.07% | 104,409 |
| Mar 17, 2026 | 548.60 | 566.20 | 548.60 | 560.00 | 514.90 | 2.08% | 67,549 |
| Mar 16, 2026 | 545.40 | 552.40 | 540.40 | 548.60 | 504.42 | 0.07% | 92,428 |
| Mar 13, 2026 | 545.40 | 559.80 | 543.40 | 548.20 | 504.05 | -0.94% | 101,787 |
| Mar 12, 2026 | 557.60 | 558.60 | 545.80 | 553.40 | 508.83 | -0.75% | 169,825 |
| Mar 11, 2026 | 556.80 | 560.40 | 553.00 | 557.60 | 512.69 | - | 106,186 |
| Mar 10, 2026 | 554.00 | 568.80 | 554.00 | 557.60 | 512.69 | 2.27% | 144,078 |
| Mar 9, 2026 | 543.00 | 547.00 | 533.80 | 545.20 | 501.29 | -0.62% | 119,485 |