Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 263.20
-1.40 (-0.53%)
Oct 13, 2026, 4:00 PM CET
Bank Polska Kasa Opieki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 265.20 | 265.90 | 261.90 | 263.20 | 263.20 | -0.53% | 463,703 |
| Oct 12, 2026 | 261.70 | 264.60 | 260.60 | 264.60 | 264.60 | 1.34% | 663,966 |
| Oct 9, 2026 | 265.00 | 265.50 | 258.60 | 261.10 | 261.10 | -0.72% | 722,302 |
| Oct 8, 2026 | 269.20 | 270.00 | 261.50 | 263.00 | 263.00 | -2.81% | 824,009 |
| Oct 7, 2026 | 276.50 | 278.00 | 266.90 | 270.60 | 270.60 | -2.13% | 624,693 |
| Oct 6, 2026 | 271.80 | 279.40 | 270.00 | 276.50 | 276.50 | 2.26% | 490,713 |
| Oct 5, 2026 | 273.50 | 274.80 | 263.90 | 270.40 | 270.40 | 0.63% | 432,766 |
| Oct 2, 2026 | 271.50 | 273.80 | 264.70 | 268.70 | 268.70 | -0.78% | 550,244 |
| Oct 1, 2026 | 280.80 | 280.90 | 270.80 | 270.80 | 270.80 | -3.60% | 792,688 |
| Sep 30, 2026 | 276.80 | 282.90 | 276.40 | 280.90 | 280.90 | 1.66% | 856,378 |
| Sep 29, 2026 | 281.00 | 282.00 | 273.50 | 276.30 | 276.30 | -1.32% | 634,489 |
| Sep 28, 2026 | 281.10 | 282.40 | 278.90 | 280.00 | 280.00 | -0.11% | 201,954 |
| Sep 25, 2026 | 282.70 | 283.30 | 279.80 | 280.30 | 280.30 | -0.28% | 246,483 |
| Sep 24, 2026 | 278.90 | 282.90 | 275.40 | 281.10 | 281.10 | 0.04% | 332,231 |
| Sep 23, 2026 | 284.00 | 285.90 | 277.30 | 281.00 | 281.00 | -0.74% | 464,891 |
| Sep 22, 2026 | 280.00 | 283.10 | 276.50 | 283.10 | 283.10 | 1.40% | 542,995 |
| Sep 21, 2026 | 271.30 | 279.90 | 271.10 | 279.20 | 279.20 | 3.56% | 392,659 |
| Sep 18, 2026 | 272.00 | 273.30 | 267.60 | 269.60 | 269.60 | -0.88% | 1,099,016 |
| Sep 17, 2026 | 269.60 | 276.10 | 267.60 | 272.00 | 272.00 | 1.38% | 462,309 |
| Sep 16, 2026 | 270.70 | 270.90 | 266.00 | 268.30 | 268.30 | -0.63% | 507,208 |
| Sep 15, 2026 | 267.80 | 270.00 | 262.40 | 270.00 | 270.00 | 0.82% | 775,612 |
| Sep 14, 2026 | 267.30 | 269.70 | 264.50 | 267.80 | 267.80 | 0.15% | 562,555 |
| Sep 11, 2026 | 267.90 | 270.40 | 265.10 | 267.40 | 267.40 | 0.68% | 693,465 |
| Sep 10, 2026 | 267.90 | 269.50 | 264.50 | 265.60 | 265.60 | -0.26% | 548,107 |
| Sep 9, 2026 | 268.50 | 269.50 | 263.60 | 266.30 | 266.30 | -0.86% | 567,351 |
| Sep 8, 2026 | 266.10 | 270.00 | 262.00 | 268.60 | 268.60 | 0.94% | 448,766 |
| Sep 7, 2026 | 264.00 | 266.10 | 262.30 | 266.10 | 266.10 | 0.83% | 236,571 |
| Sep 4, 2026 | 259.90 | 264.40 | 258.90 | 263.90 | 263.90 | 1.93% | 688,585 |
| Sep 3, 2026 | 257.20 | 260.90 | 254.00 | 258.90 | 258.90 | 0.66% | 396,507 |
| Sep 2, 2026 | 256.00 | 257.90 | 253.00 | 257.20 | 257.20 | 0.35% | 582,051 |
| Sep 1, 2026 | 258.60 | 259.40 | 252.70 | 256.30 | 256.30 | -1.08% | 648,100 |
| Aug 31, 2026 | 256.70 | 260.40 | 256.20 | 259.10 | 259.10 | 1.41% | 737,921 |
| Aug 28, 2026 | 256.50 | 256.80 | 254.20 | 255.50 | 255.50 | 0.63% | 372,270 |
| Aug 27, 2026 | 261.90 | 262.00 | 253.10 | 253.90 | 253.90 | -3.05% | 458,219 |
| Aug 26, 2026 | 258.90 | 261.90 | 257.60 | 261.90 | 261.90 | 1.87% | 1,312,481 |
| Aug 25, 2026 | 259.00 | 261.00 | 256.20 | 257.10 | 257.10 | -0.19% | 610,428 |
| Aug 24, 2026 | 259.00 | 259.00 | 254.20 | 257.60 | 257.60 | -0.46% | 252,320 |
| Aug 21, 2026 | 260.00 | 263.70 | 258.80 | 258.80 | 258.80 | -0.31% | 327,122 |
| Aug 20, 2026 | 261.00 | 261.00 | 257.30 | 259.60 | 259.60 | -0.15% | 436,538 |
| Aug 19, 2026 | 253.40 | 263.90 | 249.70 | 260.00 | 260.00 | 2.44% | 1,172,988 |
| Aug 18, 2026 | 256.10 | 257.60 | 253.80 | 253.80 | 253.80 | -1.25% | 616,476 |
| Aug 17, 2026 | 258.10 | 259.40 | 256.10 | 257.00 | 257.00 | -0.85% | 304,391 |
| Aug 14, 2026 | 255.00 | 259.20 | 254.00 | 259.20 | 259.20 | 1.65% | 419,406 |
| Aug 13, 2026 | 256.00 | 258.50 | 253.40 | 255.00 | 255.00 | -0.23% | 409,640 |
| Aug 12, 2026 | 253.80 | 255.60 | 252.00 | 255.60 | 255.60 | 0.83% | 470,435 |
| 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 |