Bank Handlowy w Warszawie S.A. (WSE:BHW)
Poland
· Delayed Price · Currency is PLN 101.00
0.00 (0.00%)
At close: Dec 5, 2025
Bank Handlowy w Warszawie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.00 | 101.80 | 100.00 | 101.00 | 101.00 | - | 20,448 |
| Dec 4, 2025 | 102.00 | 102.60 | 100.20 | 101.00 | 101.00 | -0.79% | 41,999 |
| Dec 3, 2025 | 102.40 | 103.20 | 101.40 | 101.80 | 101.80 | -1.55% | 14,596 |
| Dec 2, 2025 | 104.60 | 104.60 | 102.40 | 103.40 | 103.40 | -0.77% | 10,435 |
| Dec 1, 2025 | 103.80 | 105.00 | 103.60 | 104.20 | 104.20 | 0.58% | 14,976 |
| Nov 28, 2025 | 102.20 | 103.60 | 101.40 | 103.60 | 103.60 | 1.17% | 40,335 |
| Nov 27, 2025 | 103.00 | 103.00 | 101.80 | 102.40 | 102.40 | 0.20% | 12,737 |
| Nov 26, 2025 | 102.20 | 103.20 | 101.60 | 102.20 | 102.20 | - | 17,492 |
| Nov 25, 2025 | 102.00 | 103.00 | 100.80 | 102.20 | 102.20 | 1.19% | 14,807 |
| Nov 24, 2025 | 101.00 | 102.40 | 100.80 | 101.00 | 101.00 | 0.20% | 29,929 |
| Nov 21, 2025 | 102.20 | 102.60 | 100.20 | 100.80 | 100.80 | -1.18% | 24,296 |
| Nov 20, 2025 | 102.20 | 104.00 | 101.20 | 102.00 | 102.00 | - | 19,532 |
| Nov 19, 2025 | 101.80 | 102.40 | 100.20 | 102.00 | 102.00 | - | 26,193 |
| Nov 18, 2025 | 103.20 | 103.60 | 101.80 | 102.00 | 102.00 | -1.54% | 25,006 |
| Nov 17, 2025 | 105.20 | 105.20 | 103.20 | 103.60 | 103.60 | -0.77% | 10,167 |
| Nov 14, 2025 | 104.80 | 105.20 | 102.60 | 104.40 | 104.40 | -1.51% | 24,595 |
| Nov 13, 2025 | 106.20 | 106.20 | 104.80 | 106.00 | 106.00 | - | 13,973 |
| Nov 12, 2025 | 105.00 | 106.20 | 104.80 | 106.00 | 106.00 | 1.53% | 18,635 |
| Nov 10, 2025 | 104.80 | 105.40 | 104.20 | 104.40 | 104.40 | -0.19% | 9,190 |
| Nov 7, 2025 | 104.60 | 105.40 | 103.60 | 104.60 | 104.60 | - | 15,264 |
| Nov 6, 2025 | 104.60 | 105.40 | 104.20 | 104.60 | 104.60 | 0.38% | 12,657 |
| Nov 5, 2025 | 105.60 | 105.80 | 103.60 | 104.20 | 104.20 | -0.76% | 12,847 |
| Nov 4, 2025 | 106.00 | 106.00 | 103.80 | 105.00 | 105.00 | -0.38% | 13,759 |
| Nov 3, 2025 | 104.80 | 106.00 | 104.60 | 105.40 | 105.40 | 1.35% | 9,073 |
| Oct 31, 2025 | 105.20 | 105.80 | 104.00 | 104.00 | 104.00 | -0.76% | 44,683 |
| Oct 30, 2025 | 104.60 | 106.00 | 104.40 | 104.80 | 104.80 | -1.13% | 30,026 |
| Oct 29, 2025 | 106.60 | 106.80 | 104.40 | 106.00 | 106.00 | 0.38% | 18,077 |
| Oct 28, 2025 | 106.00 | 106.40 | 105.20 | 105.60 | 105.60 | -0.56% | 50,331 |
| Oct 27, 2025 | 105.80 | 106.20 | 105.40 | 106.20 | 106.20 | 1.14% | 18,274 |
| Oct 24, 2025 | 105.80 | 106.20 | 105.00 | 105.00 | 105.00 | -0.76% | 7,205 |
| Oct 23, 2025 | 105.60 | 106.40 | 104.60 | 105.80 | 105.80 | -0.56% | 15,670 |
| Oct 22, 2025 | 104.60 | 107.00 | 104.40 | 106.40 | 106.40 | 1.33% | 29,924 |
| Oct 21, 2025 | 105.20 | 105.60 | 104.20 | 105.00 | 105.00 | 0.38% | 18,768 |
| Oct 20, 2025 | 105.00 | 105.20 | 103.40 | 104.60 | 104.60 | -2.06% | 21,768 |
| Oct 17, 2025 | 107.00 | 107.20 | 105.60 | 106.80 | 103.36 | -0.19% | 112,484 |
| Oct 16, 2025 | 105.60 | 107.40 | 105.60 | 107.00 | 103.55 | 4.29% | 36,444 |
| Oct 15, 2025 | 106.80 | 107.60 | 102.60 | 102.60 | 99.30 | -3.93% | 57,577 |
| Oct 14, 2025 | 106.00 | 107.00 | 104.80 | 106.80 | 103.36 | 0.56% | 39,349 |
| Oct 13, 2025 | 106.80 | 106.80 | 105.40 | 106.20 | 102.78 | -0.75% | 19,645 |
| Oct 10, 2025 | 106.80 | 107.20 | 106.00 | 107.00 | 103.55 | -0.19% | 13,754 |
| Oct 9, 2025 | 107.00 | 107.40 | 106.40 | 107.20 | 103.75 | 0.19% | 21,540 |
| Oct 8, 2025 | 107.60 | 107.60 | 106.20 | 107.00 | 103.55 | - | 10,812 |
| Oct 7, 2025 | 107.00 | 107.80 | 106.00 | 107.00 | 103.55 | 0.75% | 11,894 |
| Oct 6, 2025 | 108.20 | 108.20 | 106.00 | 106.20 | 102.78 | -0.75% | 26,702 |
| Oct 3, 2025 | 107.20 | 107.20 | 106.00 | 107.00 | 103.55 | -0.19% | 12,895 |
| Oct 2, 2025 | 106.60 | 108.20 | 105.00 | 107.20 | 103.75 | 1.71% | 45,943 |
| Oct 1, 2025 | 104.20 | 105.60 | 104.00 | 105.40 | 102.01 | 1.15% | 9,884 |
| Sep 30, 2025 | 105.40 | 106.00 | 103.80 | 104.20 | 100.84 | -1.14% | 29,941 |
| Sep 29, 2025 | 104.80 | 105.80 | 104.40 | 105.40 | 102.01 | 0.57% | 14,799 |
| Sep 26, 2025 | 104.00 | 105.20 | 104.00 | 104.80 | 101.42 | 0.38% | 18,442 |
| Sep 25, 2025 | 104.80 | 105.20 | 104.00 | 104.40 | 101.04 | -0.38% | 14,704 |
| Sep 24, 2025 | 104.60 | 104.80 | 103.40 | 104.80 | 101.42 | 0.19% | 19,864 |
| Sep 23, 2025 | 104.60 | 105.80 | 104.40 | 104.60 | 101.23 | 0.38% | 8,229 |
| Sep 22, 2025 | 105.00 | 105.40 | 103.60 | 104.20 | 100.84 | -0.76% | 13,615 |
| Sep 19, 2025 | 103.80 | 105.00 | 103.40 | 105.00 | 101.62 | 1.35% | 37,290 |
| Sep 18, 2025 | 104.80 | 105.20 | 103.00 | 103.60 | 100.26 | -0.58% | 19,013 |
| Sep 17, 2025 | 105.20 | 105.20 | 103.80 | 104.20 | 100.84 | -0.38% | 25,361 |
| Sep 16, 2025 | 106.60 | 106.60 | 104.60 | 104.60 | 101.23 | -1.88% | 20,478 |
| Sep 15, 2025 | 105.80 | 106.80 | 105.60 | 106.60 | 103.17 | 0.76% | 15,817 |
| Sep 12, 2025 | 106.20 | 106.60 | 105.00 | 105.80 | 102.39 | - | 21,083 |
| Sep 11, 2025 | 104.80 | 106.60 | 104.20 | 105.80 | 102.39 | 1.54% | 26,348 |
| Sep 10, 2025 | 105.40 | 105.60 | 102.60 | 104.20 | 100.84 | -1.14% | 34,947 |
| Sep 9, 2025 | 105.20 | 106.60 | 104.20 | 105.40 | 102.01 | -0.75% | 21,550 |
| Sep 8, 2025 | 105.00 | 106.40 | 104.40 | 106.20 | 102.78 | 2.12% | 21,602 |
| Sep 5, 2025 | 105.40 | 106.40 | 104.00 | 104.00 | 100.65 | -1.33% | 16,795 |
| Sep 4, 2025 | 106.40 | 106.40 | 104.20 | 105.40 | 102.01 | 0.19% | 18,839 |
| Sep 3, 2025 | 106.60 | 107.00 | 104.60 | 105.20 | 101.81 | -1.31% | 21,177 |
| Sep 2, 2025 | 104.20 | 107.00 | 103.20 | 106.60 | 103.17 | 2.30% | 52,286 |
| Sep 1, 2025 | 104.00 | 105.00 | 102.40 | 104.20 | 100.84 | 1.17% | 35,436 |
| Aug 29, 2025 | 104.80 | 105.60 | 103.00 | 103.00 | 99.68 | -1.72% | 27,555 |
| Aug 28, 2025 | 105.40 | 106.40 | 104.20 | 104.80 | 101.42 | -1.13% | 31,839 |
| Aug 27, 2025 | 106.40 | 107.60 | 105.20 | 106.00 | 102.59 | -0.56% | 29,890 |
| Aug 26, 2025 | 107.40 | 107.80 | 106.20 | 106.60 | 103.17 | -0.19% | 35,971 |
| Aug 25, 2025 | 106.20 | 108.00 | 105.60 | 106.80 | 103.36 | 1.52% | 32,318 |
| Aug 22, 2025 | 110.20 | 110.20 | 103.80 | 105.20 | 101.81 | -6.41% | 109,103 |
| Aug 21, 2025 | 109.00 | 112.40 | 109.00 | 112.40 | 108.78 | 2.00% | 33,544 |
| Aug 20, 2025 | 110.00 | 110.40 | 109.00 | 110.20 | 106.65 | -0.18% | 22,259 |
| Aug 19, 2025 | 110.80 | 111.20 | 109.00 | 110.40 | 106.84 | -0.18% | 31,942 |
| Aug 18, 2025 | 111.00 | 111.20 | 109.60 | 110.60 | 107.04 | -0.18% | 10,509 |
| Aug 14, 2025 | 111.60 | 112.00 | 109.60 | 110.80 | 107.23 | -1.25% | 24,083 |
| Aug 13, 2025 | 111.80 | 112.20 | 110.80 | 112.20 | 108.59 | 0.36% | 23,425 |
| Aug 12, 2025 | 111.60 | 111.80 | 110.60 | 111.80 | 108.20 | 0.72% | 7,695 |
| Aug 11, 2025 | 112.20 | 113.00 | 110.60 | 111.00 | 107.42 | -1.07% | 17,906 |
| Aug 8, 2025 | 111.00 | 112.20 | 110.20 | 112.20 | 108.59 | - | 22,870 |
| Aug 7, 2025 | 109.60 | 112.40 | 109.20 | 112.20 | 108.59 | 2.75% | 72,002 |
| Aug 6, 2025 | 108.80 | 109.20 | 107.60 | 109.20 | 105.68 | 1.30% | 16,461 |
| Aug 5, 2025 | 109.40 | 109.40 | 107.00 | 107.80 | 104.33 | -0.92% | 20,475 |
| Aug 4, 2025 | 108.60 | 109.00 | 107.80 | 108.80 | 105.30 | 0.74% | 18,106 |
| Aug 1, 2025 | 109.40 | 110.00 | 107.60 | 108.00 | 104.52 | -1.28% | 39,019 |
| Jul 31, 2025 | 110.00 | 110.40 | 108.60 | 109.40 | 105.88 | -0.36% | 38,429 |
| Jul 30, 2025 | 109.60 | 110.00 | 109.00 | 109.80 | 106.26 | - | 32,631 |
| Jul 29, 2025 | 109.00 | 110.40 | 109.00 | 109.80 | 106.26 | 0.73% | 26,260 |
| Jul 28, 2025 | 111.60 | 111.60 | 109.00 | 109.00 | 105.49 | -2.33% | 21,298 |
| Jul 25, 2025 | 111.80 | 111.80 | 110.60 | 111.60 | 108.01 | -0.18% | 21,074 |
| Jul 24, 2025 | 111.80 | 112.20 | 111.40 | 111.80 | 108.20 | 0.36% | 34,528 |
| Jul 23, 2025 | 112.20 | 113.00 | 110.80 | 111.40 | 107.81 | -0.71% | 40,006 |
| Jul 22, 2025 | 112.40 | 112.80 | 111.20 | 112.20 | 108.59 | -0.36% | 30,304 |
| Jul 21, 2025 | 113.00 | 113.40 | 111.00 | 112.60 | 108.97 | -0.35% | 13,562 |
| Jul 18, 2025 | 112.00 | 113.40 | 112.00 | 113.00 | 109.36 | 0.89% | 43,375 |
| Jul 17, 2025 | 109.40 | 112.00 | 109.40 | 112.00 | 108.39 | 2.38% | 39,112 |