Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 237.00
-6.30 (-2.59%)
Jul 14, 2026, 5:04 PM CET
Bank Polska Kasa Opieki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 243.10 | 243.80 | 235.00 | 235.00 | 215.27 | -2.85% | 653,777 |
| May 29, 2026 | 243.70 | 245.00 | 241.70 | 241.90 | 221.59 | 0.29% | 1,026,346 |
| May 28, 2026 | 245.00 | 245.00 | 239.80 | 241.20 | 220.95 | -1.23% | 350,574 |
| May 27, 2026 | 244.00 | 246.60 | 242.30 | 244.20 | 223.70 | 0.70% | 359,502 |
| May 26, 2026 | 244.70 | 245.50 | 241.70 | 242.50 | 222.14 | -0.86% | 393,204 |
| May 25, 2026 | 240.00 | 245.40 | 240.00 | 244.60 | 224.07 | 2.73% | 341,554 |
| May 22, 2026 | 235.90 | 238.60 | 235.10 | 238.10 | 218.11 | 1.58% | 368,766 |
| May 21, 2026 | 235.30 | 236.60 | 232.20 | 234.40 | 214.72 | 0.13% | 346,706 |
| May 20, 2026 | 230.00 | 235.70 | 227.00 | 234.10 | 214.45 | 2.45% | 575,942 |
| May 19, 2026 | 233.00 | 234.50 | 228.10 | 228.50 | 209.32 | -1.51% | 648,359 |
| May 18, 2026 | 231.80 | 233.90 | 229.20 | 232.00 | 212.52 | 0.09% | 467,901 |
| May 15, 2026 | 237.10 | 237.80 | 230.70 | 231.80 | 212.34 | -2.81% | 521,667 |
| May 14, 2026 | 234.30 | 240.80 | 233.20 | 238.50 | 218.48 | 2.19% | 479,520 |
| May 13, 2026 | 232.00 | 234.00 | 229.80 | 233.40 | 213.81 | 1.43% | 471,504 |
| May 12, 2026 | 237.00 | 237.00 | 228.40 | 230.10 | 210.78 | -1.54% | 654,890 |
| May 11, 2026 | 233.00 | 235.20 | 229.70 | 233.70 | 214.08 | 1.17% | 450,038 |
| May 8, 2026 | 237.10 | 237.10 | 229.30 | 231.00 | 211.61 | -1.74% | 375,738 |
| May 7, 2026 | 237.50 | 238.80 | 233.80 | 235.10 | 215.36 | -0.89% | 408,300 |
| May 6, 2026 | 232.00 | 240.60 | 231.00 | 237.20 | 217.29 | 3.27% | 619,699 |
| May 5, 2026 | 229.20 | 229.70 | 225.50 | 229.70 | 210.42 | 0.35% | 718,253 |