Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 280.00
+0.80 (0.29%)
Sep 22, 2026, 11:47 AM CET
Bank Polska Kasa Opieki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 280.00 | 281.40 | 276.50 | 277.70 | - | -0.54% | 25,807 |
| 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 |
| 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 |