Bank Handlowy w Warszawie S.A. (WSE:BHW)
Poland
· Delayed Price · Currency is PLN 110.80
-1.60 (-1.42%)
Mar 9, 2026, 5:00 PM CET
Bank Handlowy w Warszawie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.00 | 112.00 | 109.60 | 111.60 | - | -0.71% | 15,756 |
| Mar 6, 2026 | 114.20 | 115.80 | 112.20 | 112.40 | 112.40 | -1.58% | 36,924 |
| Mar 5, 2026 | 115.00 | 116.40 | 113.80 | 114.20 | 114.20 | -0.70% | 24,262 |
| Mar 4, 2026 | 113.40 | 116.00 | 112.80 | 115.00 | 115.00 | 1.77% | 55,449 |
| Mar 3, 2026 | 117.80 | 117.80 | 112.20 | 113.00 | 113.00 | -3.42% | 49,759 |
| Mar 2, 2026 | 118.20 | 118.20 | 115.60 | 117.00 | 117.00 | -1.68% | 22,994 |
| Feb 27, 2026 | 119.60 | 119.60 | 117.60 | 119.00 | 119.00 | 0.17% | 63,404 |
| Feb 26, 2026 | 119.40 | 119.60 | 118.20 | 118.80 | 118.80 | -0.50% | 11,770 |
| Feb 25, 2026 | 119.00 | 119.80 | 118.00 | 119.40 | 119.40 | 1.36% | 32,673 |
| Feb 24, 2026 | 119.00 | 119.80 | 117.00 | 117.80 | 117.80 | -0.67% | 27,909 |
| Feb 23, 2026 | 118.00 | 119.40 | 118.00 | 118.60 | 118.60 | 0.51% | 28,079 |
| Feb 20, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.34% | 13,321 |
| Feb 19, 2026 | 117.60 | 119.00 | 117.00 | 117.60 | 117.60 | -1.01% | 12,939 |
| Feb 18, 2026 | 118.00 | 119.00 | 117.40 | 118.80 | 118.80 | 1.02% | 15,564 |
| Feb 17, 2026 | 117.80 | 118.40 | 116.40 | 117.60 | 117.60 | -0.34% | 12,353 |
| Feb 16, 2026 | 115.40 | 118.00 | 115.40 | 118.00 | 118.00 | 2.08% | 10,498 |
| Feb 13, 2026 | 117.80 | 118.00 | 115.60 | 115.60 | 115.60 | -2.69% | 33,711 |
| Feb 12, 2026 | 118.60 | 119.80 | 117.80 | 118.80 | 118.80 | - | 26,017 |
| Feb 11, 2026 | 119.00 | 119.00 | 117.60 | 118.80 | 118.80 | -0.17% | 20,489 |
| Feb 10, 2026 | 118.60 | 119.00 | 118.00 | 119.00 | 119.00 | 0.34% | 13,343 |
| Feb 9, 2026 | 118.00 | 118.80 | 117.40 | 118.60 | 118.60 | 0.85% | 20,218 |
| Feb 6, 2026 | 117.20 | 118.20 | 116.60 | 117.60 | 117.60 | 0.34% | 26,621 |
| Feb 5, 2026 | 118.80 | 118.80 | 116.60 | 117.20 | 117.20 | -1.35% | 24,832 |
| Feb 4, 2026 | 118.40 | 119.40 | 117.60 | 118.80 | 118.80 | - | 24,599 |
| Feb 3, 2026 | 116.60 | 119.00 | 116.40 | 118.80 | 118.80 | 2.06% | 38,261 |
| Feb 2, 2026 | 115.20 | 116.60 | 113.80 | 116.40 | 116.40 | 0.87% | 22,422 |
| Jan 30, 2026 | 112.60 | 115.60 | 112.40 | 115.40 | 115.40 | 2.49% | 40,669 |
| Jan 29, 2026 | 114.40 | 115.20 | 112.60 | 112.60 | 112.60 | -1.57% | 46,445 |
| Jan 28, 2026 | 113.60 | 114.60 | 113.00 | 114.40 | 114.40 | 0.88% | 26,599 |
| Jan 27, 2026 | 111.80 | 114.00 | 110.80 | 113.40 | 113.40 | 1.43% | 41,946 |
| Jan 26, 2026 | 110.40 | 112.00 | 110.20 | 111.80 | 111.80 | 1.27% | 19,017 |
| Jan 23, 2026 | 112.40 | 112.40 | 110.20 | 110.40 | 110.40 | -1.60% | 20,173 |
| Jan 22, 2026 | 109.80 | 112.20 | 109.60 | 112.20 | 112.20 | 2.37% | 34,115 |
| Jan 21, 2026 | 109.00 | 110.40 | 107.20 | 109.60 | 109.60 | 1.86% | 26,852 |
| Jan 20, 2026 | 108.20 | 108.80 | 106.20 | 107.60 | 107.60 | -0.55% | 48,337 |
| Jan 19, 2026 | 110.40 | 110.80 | 107.80 | 108.20 | 108.20 | -2.52% | 29,890 |
| Jan 16, 2026 | 110.80 | 111.60 | 110.40 | 111.00 | 111.00 | 0.18% | 22,064 |
| Jan 15, 2026 | 111.00 | 111.40 | 110.00 | 110.80 | 110.80 | 0.73% | 26,507 |
| Jan 14, 2026 | 112.00 | 112.00 | 109.80 | 110.00 | 110.00 | -1.79% | 41,659 |
| Jan 13, 2026 | 112.20 | 112.80 | 111.00 | 112.00 | 112.00 | -0.53% | 13,018 |
| Jan 12, 2026 | 112.60 | 113.00 | 111.40 | 112.60 | 112.60 | 0.18% | 18,602 |
| Jan 9, 2026 | 111.80 | 112.40 | 110.60 | 112.40 | 112.40 | 0.72% | 18,328 |
| Jan 8, 2026 | 112.80 | 113.00 | 110.20 | 111.60 | 111.60 | -1.06% | 33,069 |
| Jan 7, 2026 | 111.40 | 113.40 | 111.00 | 112.80 | 112.80 | 2.17% | 50,050 |
| Jan 5, 2026 | 109.60 | 111.00 | 108.00 | 110.40 | 110.40 | 0.73% | 43,901 |
| Jan 2, 2026 | 105.60 | 109.60 | 105.40 | 109.60 | 109.60 | 3.79% | 39,446 |
| Dec 30, 2025 | 106.00 | 107.00 | 103.80 | 105.60 | 105.60 | -0.38% | 31,685 |
| Dec 29, 2025 | 107.00 | 107.40 | 104.80 | 106.00 | 106.00 | - | 24,272 |
| Dec 23, 2025 | 105.40 | 107.60 | 105.00 | 106.00 | 106.00 | 0.57% | 37,144 |
| Dec 22, 2025 | 102.40 | 105.40 | 101.80 | 105.40 | 105.40 | 2.93% | 43,165 |
| Dec 19, 2025 | 100.60 | 102.60 | 100.40 | 102.40 | 102.40 | 1.59% | 74,868 |
| Dec 18, 2025 | 100.40 | 101.00 | 100.00 | 100.80 | 100.80 | -0.20% | 18,670 |
| Dec 17, 2025 | 101.60 | 101.80 | 100.20 | 101.00 | 101.00 | -0.98% | 27,868 |
| Dec 16, 2025 | 102.80 | 102.80 | 101.40 | 102.00 | 102.00 | -0.58% | 17,163 |
| Dec 15, 2025 | 102.00 | 103.00 | 100.60 | 102.60 | 102.60 | 0.59% | 32,200 |
| Dec 12, 2025 | 102.20 | 103.00 | 101.40 | 102.00 | 102.00 | -0.20% | 20,897 |
| Dec 11, 2025 | 102.00 | 102.40 | 100.80 | 102.20 | 102.20 | 0.59% | 16,816 |
| Dec 10, 2025 | 102.60 | 102.80 | 100.00 | 101.60 | 101.60 | -0.97% | 45,373 |
| Dec 9, 2025 | 101.00 | 103.00 | 100.20 | 102.60 | 102.60 | 1.58% | 22,256 |
| Dec 8, 2025 | 101.00 | 101.40 | 99.10 | 101.00 | 101.00 | - | 30,333 |
| 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 |