Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 172.00
-4.85 (-2.74%)
Sep 25, 2025, 5:02 PM CET
Bank Polska Kasa Opieki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 176.80 | 177.35 | 171.30 | 172.00 | 172.00 | -2.74% | 1,712,987 |
| Sep 24, 2025 | 177.10 | 177.80 | 172.65 | 176.85 | 176.85 | -0.06% | 715,846 |
| Sep 23, 2025 | 177.50 | 178.60 | 176.35 | 176.95 | 176.95 | -0.08% | 523,345 |
| Sep 22, 2025 | 177.65 | 179.30 | 174.80 | 177.10 | 177.10 | -0.87% | 534,999 |
| Sep 19, 2025 | 179.80 | 179.80 | 177.35 | 178.65 | 178.65 | 0.65% | 1,090,555 |
| Sep 18, 2025 | 178.50 | 180.10 | 176.70 | 177.50 | 177.50 | 0.11% | 597,522 |
| Sep 17, 2025 | 176.95 | 178.30 | 175.60 | 177.30 | 177.30 | 0.23% | 427,909 |
| Sep 16, 2025 | 180.05 | 181.20 | 176.55 | 176.90 | 176.90 | -1.83% | 440,601 |
| Sep 15, 2025 | 181.00 | 181.35 | 178.60 | 180.20 | 180.20 | 0.33% | 377,793 |
| Sep 12, 2025 | 181.80 | 182.10 | 178.45 | 179.60 | 179.60 | -0.86% | 431,300 |
| Sep 11, 2025 | 176.00 | 182.10 | 175.80 | 181.15 | 181.15 | 1.66% | 908,578 |
| Sep 10, 2025 | 179.30 | 180.00 | 173.25 | 178.20 | 178.20 | -1.47% | 1,146,394 |
| Sep 9, 2025 | 183.00 | 183.00 | 179.55 | 180.85 | 180.85 | -1.20% | 957,926 |
| Sep 8, 2025 | 181.10 | 183.20 | 180.10 | 183.05 | 183.05 | 1.64% | 659,674 |
| Sep 5, 2025 | 189.25 | 189.45 | 180.10 | 180.10 | 180.10 | -4.28% | 603,845 |
| Sep 4, 2025 | 179.60 | 188.40 | 177.55 | 188.15 | 188.15 | 3.95% | 923,462 |
| Sep 3, 2025 | 183.50 | 185.85 | 180.35 | 181.00 | 181.00 | -1.01% | 766,950 |
| Sep 2, 2025 | 182.00 | 183.50 | 178.20 | 182.85 | 182.85 | 0.63% | 594,101 |
| Sep 1, 2025 | 184.10 | 186.65 | 178.65 | 181.70 | 181.70 | -0.85% | 709,793 |
| Aug 29, 2025 | 185.95 | 186.45 | 182.10 | 183.25 | 183.25 | -1.56% | 811,357 |
| Aug 28, 2025 | 190.00 | 191.15 | 186.00 | 186.15 | 186.15 | -1.43% | 671,187 |
| Aug 27, 2025 | 191.45 | 193.00 | 188.15 | 188.85 | 188.85 | -1.36% | 695,084 |
| Aug 26, 2025 | 191.75 | 192.80 | 188.35 | 191.45 | 191.45 | -0.13% | 1,572,908 |
| Aug 25, 2025 | 190.90 | 194.10 | 190.85 | 191.70 | 191.70 | 0.68% | 1,051,275 |
| Aug 22, 2025 | 200.00 | 201.00 | 188.10 | 190.40 | 190.40 | -11.24% | 2,920,051 |
| Aug 21, 2025 | 214.40 | 215.80 | 212.90 | 214.50 | 214.50 | 0.70% | 408,753 |
| Aug 20, 2025 | 212.00 | 215.30 | 210.80 | 213.00 | 213.00 | -0.19% | 432,983 |
| Aug 19, 2025 | 212.50 | 215.20 | 209.90 | 213.40 | 213.40 | 0.80% | 694,983 |
| Aug 18, 2025 | 212.90 | 213.00 | 206.50 | 211.70 | 211.70 | 0.43% | 1,060,744 |
| Aug 14, 2025 | 214.00 | 214.50 | 208.90 | 210.80 | 210.80 | -3.35% | 1,181,492 |
| Aug 13, 2025 | 221.00 | 222.60 | 214.90 | 218.10 | 218.10 | -0.73% | 647,349 |
| Aug 12, 2025 | 219.60 | 222.20 | 217.90 | 219.70 | 219.70 | 0.32% | 436,057 |
| Aug 11, 2025 | 221.50 | 222.60 | 217.80 | 219.00 | 219.00 | -1.40% | 409,361 |
| Aug 8, 2025 | 219.00 | 223.10 | 214.20 | 222.10 | 222.10 | 1.83% | 701,835 |
| Aug 7, 2025 | 212.00 | 223.00 | 211.60 | 218.10 | 218.10 | 2.64% | 1,074,007 |
| Aug 6, 2025 | 205.00 | 214.00 | 205.00 | 212.50 | 212.50 | 4.01% | 903,615 |
| Aug 5, 2025 | 206.00 | 206.80 | 203.10 | 204.30 | 204.30 | 0.20% | 773,470 |
| Aug 4, 2025 | 199.95 | 204.60 | 199.70 | 203.90 | 203.90 | 2.18% | 510,463 |
| Aug 1, 2025 | 202.40 | 203.00 | 198.60 | 199.55 | 199.55 | -2.52% | 628,727 |
| Jul 31, 2025 | 204.40 | 207.60 | 203.10 | 204.70 | 204.70 | 0.10% | 1,003,082 |
| Jul 30, 2025 | 202.40 | 205.40 | 201.20 | 204.50 | 204.50 | 1.04% | 487,680 |
| Jul 29, 2025 | 198.00 | 204.00 | 196.30 | 202.40 | 202.40 | 2.38% | 963,814 |
| Jul 28, 2025 | 204.00 | 205.00 | 197.20 | 197.70 | 197.70 | -2.42% | 495,266 |
| Jul 25, 2025 | 201.90 | 203.60 | 199.75 | 202.60 | 202.60 | 0.30% | 596,355 |
| Jul 24, 2025 | 198.40 | 203.00 | 198.20 | 202.00 | 202.00 | 2.46% | 852,439 |
| Jul 23, 2025 | 197.60 | 198.90 | 194.90 | 197.15 | 197.15 | 0.84% | 616,972 |
| Jul 22, 2025 | 196.30 | 196.70 | 194.45 | 195.50 | 195.50 | -0.66% | 828,917 |
| Jul 21, 2025 | 197.85 | 198.45 | 193.30 | 196.80 | 196.80 | -0.48% | 1,367,336 |
| Jul 18, 2025 | 193.50 | 199.25 | 193.20 | 197.75 | 197.75 | 2.54% | 984,457 |
| Jul 17, 2025 | 189.80 | 194.40 | 187.30 | 192.85 | 192.85 | 2.23% | 886,724 |