Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 216.80
+4.00 (1.88%)
At close: Jan 30, 2026
Bank Polska Kasa Opieki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 213.30 | 218.70 | 212.80 | 216.80 | 216.80 | 1.88% | 566,916 |
| Jan 29, 2026 | 216.60 | 218.90 | 212.80 | 212.80 | 212.80 | -1.66% | 442,860 |
| Jan 28, 2026 | 220.00 | 220.00 | 215.30 | 216.40 | 216.40 | -0.87% | 411,999 |
| Jan 27, 2026 | 214.40 | 220.00 | 213.40 | 218.30 | 218.30 | 1.77% | 654,838 |
| Jan 26, 2026 | 209.40 | 215.60 | 208.40 | 214.50 | 214.50 | 2.88% | 618,629 |
| Jan 23, 2026 | 215.80 | 215.80 | 208.30 | 208.50 | 208.50 | -3.25% | 549,800 |
| Jan 22, 2026 | 208.30 | 215.50 | 208.20 | 215.50 | 215.50 | 4.01% | 839,721 |
| Jan 21, 2026 | 207.80 | 208.10 | 203.70 | 207.20 | 207.20 | -0.24% | 568,547 |
| Jan 20, 2026 | 207.50 | 207.70 | 203.50 | 207.70 | 207.70 | 0.68% | 478,553 |
| Jan 19, 2026 | 205.80 | 207.90 | 204.20 | 206.30 | 206.30 | -0.96% | 633,570 |
| Jan 16, 2026 | 208.60 | 208.80 | 206.10 | 208.30 | 208.30 | -0.14% | 835,200 |
| Jan 15, 2026 | 210.80 | 213.00 | 206.60 | 208.60 | 208.60 | -0.24% | 640,870 |
| Jan 14, 2026 | 209.00 | 210.40 | 204.60 | 209.10 | 209.10 | -0.90% | 982,091 |
| Jan 13, 2026 | 213.00 | 213.40 | 208.50 | 211.00 | 211.00 | -0.47% | 601,296 |
| Jan 12, 2026 | 210.70 | 212.00 | 208.20 | 212.00 | 212.00 | 0.62% | 324,809 |
| Jan 9, 2026 | 210.50 | 211.80 | 207.40 | 210.70 | 210.70 | -0.09% | 558,118 |
| Jan 8, 2026 | 212.30 | 212.90 | 208.90 | 210.90 | 210.90 | -0.99% | 534,094 |
| Jan 7, 2026 | 212.50 | 215.30 | 208.20 | 213.00 | 213.00 | 0.85% | 1,411,662 |
| Jan 5, 2026 | 211.20 | 213.40 | 209.30 | 211.20 | 211.20 | - | 705,379 |
| Jan 2, 2026 | 205.10 | 211.80 | 204.90 | 211.20 | 211.20 | 2.97% | 758,831 |
| Dec 30, 2025 | 203.80 | 205.80 | 203.00 | 205.10 | 205.10 | 0.74% | 502,389 |
| Dec 29, 2025 | 204.50 | 205.60 | 202.10 | 203.60 | 203.60 | -0.49% | 500,970 |
| Dec 23, 2025 | 205.80 | 207.80 | 201.70 | 204.60 | 204.60 | -0.44% | 326,498 |
| Dec 22, 2025 | 208.00 | 208.80 | 204.50 | 205.50 | 205.50 | -1.25% | 468,293 |
| Dec 19, 2025 | 206.00 | 209.40 | 204.70 | 208.10 | 208.10 | 1.51% | 1,682,019 |
| 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 |