Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 192.05
-1.75 (-0.90%)
Nov 7, 2025, 4:46 PM CET
Bank Polska Kasa Opieki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 193.80 | 195.75 | 191.30 | 191.45 | 191.45 | -1.21% | 211,864 |
| Nov 6, 2025 | 191.85 | 197.65 | 191.00 | 193.80 | 193.80 | 1.65% | 713,313 |
| 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 |
| Oct 9, 2025 | 185.20 | 185.90 | 183.15 | 184.00 | 184.00 | -0.43% | 768,627 |
| Oct 8, 2025 | 184.70 | 187.60 | 182.90 | 184.80 | 184.80 | 0.68% | 1,252,726 |
| Oct 7, 2025 | 181.15 | 186.00 | 181.15 | 183.55 | 183.55 | 2.46% | 910,457 |
| Oct 6, 2025 | 181.50 | 183.15 | 179.10 | 179.15 | 179.15 | -1.13% | 378,330 |
| Oct 3, 2025 | 181.20 | 183.35 | 180.25 | 181.20 | 181.20 | - | 422,899 |
| Oct 2, 2025 | 176.95 | 184.55 | 176.50 | 181.20 | 181.20 | 2.69% | 1,055,713 |
| Oct 1, 2025 | 173.50 | 176.95 | 172.00 | 176.45 | 176.45 | 1.00% | 632,481 |
| Sep 30, 2025 | 173.00 | 175.45 | 172.05 | 174.70 | 174.70 | 0.37% | 672,754 |
| Sep 29, 2025 | 177.20 | 177.65 | 173.50 | 174.05 | 174.05 | -1.53% | 472,507 |
| Sep 26, 2025 | 171.70 | 176.85 | 170.75 | 176.75 | 176.75 | 2.76% | 865,420 |
| Sep 25, 2025 | 176.80 | 177.35 | 171.30 | 172.00 | 172.00 | -2.74% | 1,713,037 |
| 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 |