Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 253.50
-0.50 (-0.20%)
Aug 11, 2026, 5:01 PM CET
Bank Polska Kasa Opieki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 254.00 | 255.70 | 252.50 | 253.50 | 253.50 | -0.20% | 600,586 |
| Aug 10, 2026 | 252.90 | 254.00 | 249.60 | 254.00 | 254.00 | 0.43% | 632,215 |
| Aug 7, 2026 | 256.00 | 256.00 | 252.90 | 252.90 | 252.90 | -1.56% | 238,883 |
| Aug 6, 2026 | 253.50 | 257.90 | 252.10 | 256.90 | 256.90 | 1.54% | 319,059 |
| Aug 5, 2026 | 255.00 | 255.00 | 249.80 | 253.00 | 253.00 | -0.78% | 397,405 |
| Aug 4, 2026 | 246.80 | 255.00 | 245.70 | 255.00 | 255.00 | 3.53% | 590,584 |
| Aug 3, 2026 | 246.50 | 249.50 | 244.40 | 246.30 | 246.30 | 0.33% | 440,112 |
| Jul 31, 2026 | 246.30 | 247.20 | 241.90 | 245.50 | 245.50 | -0.32% | 509,783 |
| Jul 30, 2026 | 237.20 | 246.30 | 236.40 | 246.30 | 246.30 | 3.79% | 770,380 |
| Jul 29, 2026 | 237.00 | 240.70 | 237.00 | 237.30 | 237.30 | -0.17% | 515,294 |
| Jul 28, 2026 | 237.00 | 241.50 | 236.10 | 237.70 | 237.70 | 0.04% | 398,792 |
| Jul 27, 2026 | 236.50 | 238.80 | 233.20 | 237.60 | 237.60 | 1.67% | 348,817 |
| Jul 24, 2026 | 232.60 | 237.20 | 232.30 | 233.70 | 233.70 | 0.34% | 234,906 |
| Jul 23, 2026 | 235.00 | 235.00 | 230.70 | 232.90 | 232.90 | -1.31% | 314,841 |
| Jul 22, 2026 | 236.50 | 237.40 | 234.40 | 236.00 | 236.00 | -0.08% | 490,943 |
| Jul 21, 2026 | 234.10 | 236.30 | 233.10 | 236.20 | 236.20 | 1.59% | 480,380 |
| Jul 20, 2026 | 229.90 | 233.50 | 228.50 | 232.50 | 232.50 | 1.53% | 423,062 |
| Jul 17, 2026 | 232.80 | 232.80 | 225.00 | 229.00 | 229.00 | -1.84% | 749,748 |
| Jul 16, 2026 | 236.00 | 237.70 | 230.40 | 233.30 | 233.30 | -0.93% | 417,310 |
| Jul 15, 2026 | 237.00 | 239.60 | 235.10 | 235.50 | 235.50 | -0.63% | 559,291 |
| Jul 14, 2026 | 239.00 | 239.00 | 232.60 | 237.00 | 237.00 | -2.59% | 674,461 |
| Jul 13, 2026 | 243.00 | 244.50 | 241.00 | 243.30 | 243.30 | -0.41% | 352,448 |
| Jul 10, 2026 | 236.70 | 244.90 | 236.40 | 244.30 | 244.30 | 3.78% | 1,070,064 |
| Jul 9, 2026 | 235.00 | 239.40 | 235.00 | 235.40 | 235.40 | 0.17% | 881,853 |
| Jul 8, 2026 | 230.90 | 235.00 | 227.50 | 235.00 | 235.00 | 1.34% | 426,203 |
| Jul 7, 2026 | 233.80 | 234.70 | 230.10 | 231.90 | 231.90 | -1.24% | 377,034 |
| Jul 6, 2026 | 234.00 | 235.50 | 231.80 | 234.80 | 234.80 | 0.69% | 463,105 |
| Jul 3, 2026 | 233.80 | 234.20 | 231.40 | 233.20 | 233.20 | -0.04% | 349,936 |
| Jul 2, 2026 | 230.00 | 233.60 | 229.30 | 233.30 | 233.30 | 1.08% | 418,385 |
| Jul 1, 2026 | 228.00 | 230.80 | 226.10 | 230.80 | 230.80 | 0.87% | 381,963 |
| Jun 30, 2026 | 228.20 | 229.80 | 225.20 | 228.80 | 228.80 | 0.57% | 596,438 |
| Jun 29, 2026 | 230.00 | 230.30 | 226.10 | 227.50 | 227.50 | -0.57% | 339,990 |
| Jun 26, 2026 | 230.90 | 230.90 | 227.10 | 228.80 | 228.80 | -0.52% | 313,861 |
| Jun 25, 2026 | 228.90 | 231.20 | 227.10 | 230.00 | 230.00 | 0.52% | 410,644 |
| Jun 24, 2026 | 230.90 | 231.80 | 226.80 | 228.80 | 228.80 | -0.95% | 460,283 |
| Jun 23, 2026 | 230.00 | 231.40 | 226.90 | 231.00 | 231.00 | -0.22% | 588,851 |
| Jun 22, 2026 | 235.40 | 235.90 | 231.10 | 231.50 | 231.50 | -1.66% | 370,822 |
| Jun 19, 2026 | 236.60 | 236.60 | 233.30 | 235.40 | 235.40 | -0.13% | 994,075 |
| Jun 18, 2026 | 235.20 | 236.60 | 232.90 | 235.70 | 235.70 | 0.13% | 545,559 |
| Jun 17, 2026 | 232.70 | 235.40 | 232.10 | 235.40 | 235.40 | 1.16% | 556,230 |
| Jun 16, 2026 | 230.00 | 235.30 | 228.70 | 232.70 | 232.70 | 1.75% | 738,883 |
| Jun 15, 2026 | 233.00 | 235.80 | 228.30 | 228.70 | 228.70 | 0.31% | 535,165 |
| Jun 12, 2026 | 220.60 | 230.40 | 220.60 | 228.00 | 228.00 | 5.69% | 729,914 |
| Jun 11, 2026 | 237.70 | 239.10 | 235.50 | 235.50 | 215.73 | - | 567,211 |
| Jun 10, 2026 | 238.00 | 238.50 | 234.50 | 235.50 | 215.73 | -1.05% | 821,312 |
| Jun 9, 2026 | 237.10 | 239.90 | 233.20 | 238.00 | 218.02 | 1.36% | 1,111,064 |
| Jun 8, 2026 | 230.50 | 234.80 | 227.60 | 234.80 | 215.09 | 1.73% | 1,066,453 |
| Jun 5, 2026 | 234.50 | 235.30 | 230.80 | 230.80 | 211.42 | -2.16% | 1,398,370 |
| Jun 3, 2026 | 236.90 | 237.00 | 233.60 | 235.90 | 216.10 | -0.42% | 534,076 |
| Jun 2, 2026 | 237.40 | 239.70 | 234.70 | 236.90 | 217.01 | 0.81% | 483,062 |