Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 208.10
+3.10 (1.51%)
At close: Dec 19, 2025
Bank Polska Kasa Opieki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 206.00 | 208.60 | 204.70 | 208.00 | - | 1.46% | 176,132 |
| Dec 18, 2025 | 203.20 | 205.30 | 201.40 | 205.00 | 205.00 | 0.59% | 657,418 |
| Dec 17, 2025 | 209.30 | 210.00 | 201.60 | 203.80 | 203.80 | -2.30% | 1,125,796 |
| Dec 16, 2025 | 210.60 | 211.60 | 207.90 | 208.60 | 208.60 | -0.95% | 580,800 |
| Dec 15, 2025 | 205.90 | 212.50 | 204.10 | 210.60 | 210.60 | 2.13% | 671,592 |
| Dec 12, 2025 | 207.00 | 209.80 | 205.60 | 206.20 | 206.20 | -0.39% | 594,501 |
| Dec 11, 2025 | 203.20 | 207.20 | 201.50 | 207.00 | 207.00 | 1.77% | 772,134 |
| Dec 10, 2025 | 202.10 | 204.20 | 200.30 | 203.40 | 203.40 | 0.39% | 838,269 |
| Dec 9, 2025 | 198.50 | 203.00 | 198.15 | 202.60 | 202.60 | 2.19% | 538,207 |
| Dec 8, 2025 | 196.35 | 200.40 | 196.15 | 198.25 | 198.25 | 1.25% | 448,767 |
| Dec 5, 2025 | 198.00 | 198.65 | 195.80 | 195.80 | 195.80 | -1.11% | 318,215 |
| Dec 4, 2025 | 197.60 | 198.40 | 196.20 | 198.00 | 198.00 | 0.61% | 450,270 |
| Dec 3, 2025 | 196.00 | 199.05 | 195.30 | 196.80 | 196.80 | -0.03% | 578,880 |
| Dec 2, 2025 | 199.00 | 199.00 | 194.15 | 196.85 | 196.85 | -1.30% | 1,223,111 |
| Dec 1, 2025 | 198.45 | 201.20 | 196.85 | 199.45 | 199.45 | -0.25% | 561,022 |
| Nov 28, 2025 | 200.00 | 202.00 | 198.05 | 199.95 | 199.95 | -0.47% | 439,241 |
| Nov 27, 2025 | 201.00 | 201.60 | 199.95 | 200.90 | 200.90 | - | 182,568 |
| Nov 26, 2025 | 199.25 | 201.50 | 198.00 | 200.90 | 200.90 | 0.85% | 858,178 |
| Nov 25, 2025 | 192.95 | 201.30 | 192.25 | 199.20 | 199.20 | 3.89% | 1,037,182 |
| Nov 24, 2025 | 192.05 | 194.60 | 190.35 | 191.75 | 191.75 | - | 892,897 |
| Nov 21, 2025 | 190.75 | 193.25 | 189.40 | 191.75 | 191.75 | -0.80% | 850,373 |
| Nov 20, 2025 | 195.00 | 197.95 | 192.45 | 193.30 | 193.30 | -0.21% | 593,786 |
| Nov 19, 2025 | 187.45 | 194.30 | 186.95 | 193.70 | 193.70 | 3.22% | 567,317 |
| Nov 18, 2025 | 188.50 | 189.70 | 185.75 | 187.65 | 187.65 | -1.50% | 729,525 |
| Nov 17, 2025 | 191.00 | 193.25 | 189.65 | 190.50 | 190.50 | -0.24% | 716,288 |
| Nov 14, 2025 | 193.25 | 193.25 | 189.00 | 190.95 | 190.95 | -1.70% | 310,260 |
| Nov 13, 2025 | 194.55 | 196.10 | 193.00 | 194.25 | 194.25 | -0.15% | 660,500 |
| Nov 12, 2025 | 197.00 | 198.20 | 193.00 | 194.55 | 194.55 | 0.23% | 587,508 |
| Nov 10, 2025 | 196.00 | 197.20 | 193.55 | 194.10 | 194.10 | 0.62% | 454,213 |
| Nov 7, 2025 | 193.80 | 195.75 | 191.30 | 192.90 | 192.90 | -0.46% | 314,457 |
| Nov 6, 2025 | 191.85 | 197.65 | 191.00 | 193.80 | 193.80 | 1.65% | 713,914 |
| Nov 5, 2025 | 191.35 | 192.70 | 189.40 | 190.65 | 190.65 | -0.44% | 508,133 |
| Nov 4, 2025 | 190.75 | 192.40 | 189.10 | 191.50 | 191.50 | 0.21% | 460,701 |
| Nov 3, 2025 | 190.35 | 192.30 | 190.00 | 191.10 | 191.10 | 0.87% | 347,691 |
| Oct 31, 2025 | 194.45 | 194.65 | 188.00 | 189.45 | 189.45 | -2.24% | 842,668 |
| Oct 30, 2025 | 199.95 | 199.95 | 192.85 | 193.80 | 193.80 | -1.75% | 833,017 |
| Oct 29, 2025 | 197.80 | 199.60 | 194.90 | 197.25 | 197.25 | 0.20% | 705,694 |
| Oct 28, 2025 | 192.00 | 197.20 | 191.05 | 196.85 | 196.85 | 2.90% | 916,565 |
| Oct 27, 2025 | 192.70 | 193.80 | 190.45 | 191.30 | 191.30 | 0.05% | 466,978 |
| Oct 24, 2025 | 193.90 | 194.05 | 190.40 | 191.20 | 191.20 | -0.57% | 619,743 |
| Oct 23, 2025 | 191.35 | 194.30 | 189.95 | 192.30 | 192.30 | 0.52% | 712,458 |
| Oct 22, 2025 | 187.55 | 192.80 | 187.45 | 191.30 | 191.30 | 2.05% | 346,264 |
| Oct 21, 2025 | 187.35 | 188.90 | 185.50 | 187.45 | 187.45 | 0.46% | 293,964 |
| Oct 20, 2025 | 185.65 | 187.80 | 184.75 | 186.60 | 186.60 | 0.92% | 578,416 |
| Oct 17, 2025 | 185.25 | 185.80 | 181.80 | 184.90 | 184.90 | -0.94% | 706,866 |
| Oct 16, 2025 | 188.20 | 188.20 | 185.65 | 186.65 | 186.65 | -0.16% | 445,940 |
| Oct 15, 2025 | 184.00 | 188.10 | 184.00 | 186.95 | 186.95 | 1.88% | 717,683 |
| Oct 14, 2025 | 184.75 | 184.75 | 181.55 | 183.50 | 183.50 | -0.68% | 609,553 |
| Oct 13, 2025 | 183.50 | 186.35 | 183.15 | 184.75 | 184.75 | 0.14% | 528,059 |
| Oct 10, 2025 | 183.00 | 186.65 | 182.00 | 184.50 | 184.50 | 0.27% | 296,673 |