Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 199.55
-5.15 (-2.52%)
Aug 1, 2025, 5:03 PM CET
Bank Polska Kasa Opieki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 202.40 | 203.00 | 198.60 | 199.55 | 199.55 | -2.52% | 628,717 |
| 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 |
| Jul 16, 2025 | 187.00 | 189.20 | 185.85 | 188.65 | 188.65 | 0.91% | 582,887 |
| Jul 15, 2025 | 187.40 | 191.65 | 186.00 | 186.95 | 186.95 | -0.03% | 898,385 |
| Jul 14, 2025 | 184.05 | 187.00 | 182.90 | 187.00 | 187.00 | 1.11% | 512,549 |
| Jul 11, 2025 | 186.35 | 186.95 | 182.30 | 184.95 | 184.95 | -0.11% | 537,285 |
| Jul 10, 2025 | 191.45 | 192.00 | 184.00 | 185.15 | 185.15 | -3.32% | 593,230 |
| Jul 9, 2025 | 191.45 | 192.35 | 189.75 | 191.50 | 191.50 | 0.55% | 457,823 |
| Jul 8, 2025 | 189.40 | 191.50 | 189.30 | 190.45 | 190.45 | 1.09% | 562,404 |
| Jul 7, 2025 | 188.25 | 189.35 | 186.60 | 188.40 | 188.40 | -0.05% | 402,139 |
| Jul 4, 2025 | 189.25 | 190.50 | 185.65 | 188.50 | 188.50 | -0.40% | 376,575 |
| Jul 3, 2025 | 183.70 | 189.95 | 183.70 | 189.25 | 189.25 | 3.02% | 629,171 |
| Jul 2, 2025 | 183.35 | 185.40 | 182.45 | 183.70 | 183.70 | 0.66% | 709,289 |
| Jul 1, 2025 | 184.35 | 186.05 | 181.50 | 182.50 | 182.50 | -1.35% | 740,771 |
| Jun 30, 2025 | 182.80 | 185.60 | 182.00 | 185.00 | 185.00 | 1.65% | 843,953 |
| Jun 27, 2025 | 182.15 | 183.00 | 180.00 | 182.00 | 182.00 | -0.08% | 503,542 |
| Jun 26, 2025 | 178.50 | 183.65 | 178.50 | 182.15 | 182.15 | 2.76% | 949,132 |
| Jun 25, 2025 | 180.00 | 180.00 | 176.25 | 177.25 | 177.25 | -2.13% | 520,811 |
| Jun 24, 2025 | 174.00 | 181.35 | 174.00 | 181.10 | 181.10 | 6.25% | 921,710 |
| Jun 23, 2025 | 174.20 | 175.05 | 169.95 | 170.45 | 170.45 | -2.93% | 739,275 |
| Jun 20, 2025 | 175.20 | 176.20 | 174.00 | 175.60 | 175.60 | 0.23% | 1,626,987 |
| Jun 18, 2025 | 176.50 | 176.50 | 173.35 | 175.20 | 175.20 | -0.74% | 734,444 |
| Jun 17, 2025 | 175.60 | 178.15 | 173.55 | 176.50 | 176.50 | -0.20% | 1,310,768 |
| Jun 16, 2025 | 176.75 | 180.00 | 175.70 | 176.85 | 176.85 | 0.06% | 693,505 |
| Jun 13, 2025 | 175.00 | 179.65 | 175.00 | 176.75 | 176.75 | -1.81% | 901,881 |
| Jun 12, 2025 | 180.00 | 184.00 | 177.90 | 180.00 | 180.00 | -1.26% | 1,132,333 |
| Jun 11, 2025 | 179.75 | 182.30 | 176.20 | 182.30 | 182.30 | 1.45% | 863,076 |
| Jun 10, 2025 | 174.05 | 182.30 | 173.25 | 179.70 | 179.70 | 3.25% | 1,155,925 |
| Jun 9, 2025 | 171.70 | 175.50 | 170.00 | 174.05 | 174.05 | 1.40% | 713,939 |
| Jun 6, 2025 | 176.00 | 176.05 | 166.55 | 171.65 | 171.65 | -2.53% | 2,027,454 |
| Jun 5, 2025 | 179.85 | 181.10 | 174.65 | 176.10 | 176.10 | -2.17% | 740,676 |
| Jun 4, 2025 | 178.00 | 180.00 | 175.60 | 180.00 | 180.00 | 1.69% | 830,327 |
| Jun 3, 2025 | 183.40 | 184.20 | 175.80 | 177.00 | 177.00 | -3.49% | 1,264,509 |
| Jun 2, 2025 | 176.00 | 184.75 | 172.20 | 183.40 | 183.40 | -0.49% | 2,035,728 |
| May 30, 2025 | 184.00 | 185.15 | 181.35 | 184.30 | 184.30 | -0.38% | 1,463,506 |
| May 29, 2025 | 187.60 | 188.55 | 184.05 | 185.00 | 185.00 | -0.86% | 838,803 |
| May 28, 2025 | 184.55 | 187.65 | 184.50 | 186.60 | 186.60 | 1.08% | 782,790 |
| May 27, 2025 | 181.75 | 185.55 | 181.10 | 184.60 | 184.60 | 1.54% | 756,320 |
| May 26, 2025 | 178.40 | 182.85 | 178.15 | 181.80 | 181.80 | 3.00% | 408,976 |
| May 23, 2025 | 179.00 | 180.70 | 170.00 | 176.50 | 176.50 | -1.31% | 650,629 |