Bank Handlowy w Warszawie S.A. (WSE:BHW)
Poland
· Delayed Price · Currency is PLN 115.60
-0.40 (-0.34%)
Apr 28, 2026, 5:00 PM CET
Bank Handlowy w Warszawie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.60 | 117.20 | 115.40 | 115.60 | - | -0.34% | 10,001 |
| Apr 27, 2026 | 115.80 | 117.00 | 115.40 | 116.00 | 116.00 | -0.17% | 8,864 |
| Apr 24, 2026 | 116.60 | 117.60 | 115.20 | 116.20 | 116.20 | -1.02% | 21,818 |
| Apr 23, 2026 | 117.00 | 118.40 | 116.20 | 117.40 | 117.40 | -1.01% | 19,340 |
| Apr 22, 2026 | 119.00 | 119.00 | 117.00 | 118.60 | 118.60 | - | 29,108 |
| Apr 21, 2026 | 119.00 | 120.00 | 118.00 | 118.60 | 118.60 | -0.50% | 36,136 |
| Apr 20, 2026 | 119.40 | 119.40 | 117.60 | 119.20 | 119.20 | -0.33% | 33,783 |
| Apr 17, 2026 | 118.60 | 120.00 | 117.00 | 119.60 | 119.60 | 1.01% | 33,455 |
| Apr 16, 2026 | 119.00 | 119.00 | 116.60 | 118.40 | 118.40 | -0.50% | 36,253 |
| Apr 15, 2026 | 119.00 | 119.00 | 117.40 | 119.00 | 119.00 | - | 27,739 |
| Apr 14, 2026 | 118.00 | 119.00 | 117.60 | 119.00 | 119.00 | 1.36% | 14,445 |
| Apr 13, 2026 | 117.60 | 118.20 | 116.60 | 117.40 | 117.40 | -1.51% | 14,013 |
| Apr 10, 2026 | 118.00 | 120.00 | 117.20 | 119.20 | 119.20 | 1.02% | 41,908 |
| Apr 9, 2026 | 118.00 | 118.40 | 116.60 | 118.00 | 118.00 | -0.51% | 15,252 |
| Apr 8, 2026 | 116.00 | 119.00 | 115.40 | 118.60 | 118.60 | 4.22% | 79,961 |
| Apr 7, 2026 | 113.20 | 115.40 | 111.60 | 113.80 | 113.80 | 0.53% | 15,405 |
| Apr 2, 2026 | 112.60 | 113.80 | 111.20 | 113.20 | 113.20 | 0.71% | 13,979 |
| Apr 1, 2026 | 111.80 | 113.20 | 111.20 | 112.40 | 112.40 | 1.81% | 14,716 |
| Mar 31, 2026 | 108.80 | 111.60 | 108.80 | 110.40 | 110.40 | 1.10% | 23,785 |
| Mar 30, 2026 | 109.00 | 110.40 | 108.80 | 109.20 | 109.20 | -1.27% | 18,469 |
| Mar 27, 2026 | 110.40 | 110.60 | 107.40 | 110.60 | 110.60 | 0.36% | 26,225 |
| Mar 26, 2026 | 110.40 | 111.20 | 108.80 | 110.20 | 110.20 | 0.18% | 17,574 |
| Mar 25, 2026 | 110.60 | 112.00 | 109.00 | 110.00 | 110.00 | 0.73% | 49,368 |
| Mar 24, 2026 | 112.80 | 112.80 | 109.00 | 109.20 | 109.20 | -0.91% | 24,335 |
| Mar 23, 2026 | 108.00 | 111.60 | 105.60 | 110.20 | 110.20 | 0.92% | 57,807 |
| Mar 20, 2026 | 111.80 | 113.20 | 107.80 | 109.20 | 109.20 | -2.67% | 70,762 |
| Mar 19, 2026 | 113.40 | 114.00 | 111.20 | 112.20 | 112.20 | -1.23% | 36,576 |
| Mar 18, 2026 | 114.20 | 116.60 | 113.40 | 113.60 | 113.60 | -0.35% | 41,147 |
| Mar 17, 2026 | 113.60 | 114.20 | 111.80 | 114.00 | 114.00 | 1.60% | 15,902 |
| Mar 16, 2026 | 111.60 | 112.40 | 110.20 | 112.20 | 112.20 | 0.54% | 29,003 |
| Mar 13, 2026 | 113.00 | 113.00 | 110.60 | 111.60 | 111.60 | 0.72% | 7,697 |
| Mar 12, 2026 | 113.60 | 113.60 | 110.20 | 110.80 | 110.80 | -1.60% | 28,139 |
| Mar 11, 2026 | 115.00 | 115.20 | 111.80 | 112.60 | 112.60 | -0.53% | 7,210 |
| Mar 10, 2026 | 113.00 | 115.40 | 112.60 | 113.20 | 113.20 | 2.17% | 25,664 |
| Mar 9, 2026 | 112.00 | 112.20 | 109.60 | 110.80 | 110.80 | -1.42% | 43,395 |
| 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 |