BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland
· Delayed Price · Currency is PLN 144.00
+1.50 (1.05%)
Mar 9, 2026, 5:00 PM CET
BNP Paribas Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.50 | 146.50 | 140.50 | 142.50 | 142.50 | -2.40% | 8,624 |
| Mar 5, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 0.69% | 12,857 |
| Mar 4, 2026 | 145.00 | 147.50 | 144.00 | 145.00 | 145.00 | 0.35% | 7,719 |
| Mar 3, 2026 | 146.50 | 147.00 | 141.50 | 144.50 | 144.50 | -1.70% | 21,709 |
| Mar 2, 2026 | 149.50 | 150.50 | 146.00 | 147.00 | 147.00 | -2.00% | 11,702 |
| Feb 27, 2026 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -1.64% | 3,857 |
| Feb 26, 2026 | 156.50 | 156.50 | 151.50 | 152.50 | 152.50 | -2.87% | 11,772 |
| Feb 25, 2026 | 156.00 | 157.00 | 154.50 | 157.00 | 157.00 | 1.29% | 8,348 |
| Feb 24, 2026 | 154.50 | 155.00 | 150.50 | 155.00 | 155.00 | 0.32% | 7,977 |
| Feb 23, 2026 | 149.00 | 154.50 | 148.00 | 154.50 | 154.50 | 3.69% | 11,090 |
| Feb 20, 2026 | 150.50 | 152.00 | 148.50 | 149.00 | 149.00 | -1.32% | 16,175 |
| Feb 19, 2026 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | -0.33% | 5,176 |
| Feb 18, 2026 | 152.00 | 153.50 | 150.00 | 151.50 | 151.50 | -1.30% | 4,534 |
| Feb 17, 2026 | 153.00 | 154.00 | 151.00 | 153.50 | 153.50 | -0.65% | 12,406 |
| Feb 16, 2026 | 155.00 | 156.00 | 153.50 | 154.50 | 154.50 | -0.32% | 8,454 |
| Feb 13, 2026 | 156.00 | 156.00 | 151.50 | 155.00 | 155.00 | -1.90% | 9,247 |
| Feb 12, 2026 | 159.50 | 162.50 | 156.50 | 158.00 | 158.00 | -1.25% | 13,377 |
| Feb 11, 2026 | 153.00 | 162.50 | 149.00 | 160.00 | 160.00 | 7.38% | 163,505 |
| Feb 10, 2026 | 150.50 | 150.50 | 147.50 | 149.00 | 149.00 | -1.00% | 10,645 |
| Feb 9, 2026 | 151.50 | 151.50 | 147.00 | 150.50 | 150.50 | 0.67% | 28,802 |
| Feb 6, 2026 | 148.50 | 149.50 | 147.00 | 149.50 | 149.50 | 1.01% | 139,152 |
| Feb 5, 2026 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | -0.67% | 15,374 |
| Feb 4, 2026 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.33% | 32,578 |
| Feb 3, 2026 | 150.00 | 153.50 | 148.50 | 149.50 | 149.50 | - | 21,340 |
| Feb 2, 2026 | 146.00 | 149.50 | 144.50 | 149.50 | 149.50 | 2.05% | 12,881 |
| Jan 30, 2026 | 145.50 | 148.00 | 143.00 | 146.50 | 146.50 | 2.09% | 17,626 |
| Jan 29, 2026 | 147.50 | 147.50 | 143.50 | 143.50 | 143.50 | -2.38% | 32,060 |
| Jan 28, 2026 | 149.00 | 152.00 | 145.50 | 147.00 | 147.00 | -1.34% | 32,821 |
| Jan 27, 2026 | 144.50 | 150.00 | 142.50 | 149.00 | 149.00 | 3.47% | 213,019 |
| Jan 26, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1.41% | 9,420 |
| Jan 23, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | - | 15,049 |
| Jan 22, 2026 | 138.00 | 143.00 | 135.00 | 142.00 | 142.00 | 2.90% | 133,190 |
| Jan 21, 2026 | 134.00 | 138.00 | 132.00 | 138.00 | 138.00 | 3.37% | 96,998 |
| Jan 20, 2026 | 133.00 | 134.50 | 131.00 | 133.50 | 133.50 | 0.75% | 5,009 |
| Jan 19, 2026 | 132.50 | 134.50 | 131.00 | 132.50 | 132.50 | 0.38% | 120,076 |
| Jan 16, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 2.33% | 190,000 |
| Jan 15, 2026 | 131.00 | 134.50 | 129.00 | 129.00 | 129.00 | -1.53% | 159,407 |
| Jan 14, 2026 | 132.50 | 133.00 | 129.00 | 131.00 | 131.00 | -2.24% | 57,565 |
| Jan 13, 2026 | 134.50 | 136.00 | 133.00 | 134.00 | 134.00 | -0.37% | 11,097 |
| Jan 12, 2026 | 134.50 | 136.00 | 131.00 | 134.50 | 134.50 | - | 11,920 |
| Jan 9, 2026 | 135.50 | 135.50 | 133.00 | 134.50 | 134.50 | - | 15,194 |
| Jan 8, 2026 | 138.00 | 138.00 | 134.00 | 134.50 | 134.50 | -1.10% | 13,941 |
| Jan 7, 2026 | 136.50 | 138.50 | 134.00 | 136.00 | 136.00 | 0.74% | 26,133 |
| Jan 5, 2026 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.37% | 47,804 |
| Jan 2, 2026 | 133.00 | 136.00 | 131.00 | 135.50 | 135.50 | 3.83% | 61,963 |
| Dec 30, 2025 | 130.00 | 131.00 | 129.00 | 130.50 | 130.50 | -0.38% | 35,956 |
| Dec 29, 2025 | 130.00 | 134.50 | 128.00 | 131.00 | 131.00 | - | 19,459 |
| Dec 23, 2025 | 132.00 | 135.00 | 130.50 | 131.00 | 131.00 | -2.96% | 47,436 |
| Dec 22, 2025 | 129.50 | 135.00 | 129.00 | 135.00 | 135.00 | 3.85% | 33,826 |
| Dec 19, 2025 | 123.00 | 131.00 | 123.00 | 130.00 | 130.00 | 4.84% | 180,990 |
| Dec 18, 2025 | 124.00 | 125.50 | 123.00 | 124.00 | 124.00 | -0.80% | 31,125 |
| Dec 17, 2025 | 126.50 | 126.50 | 122.00 | 125.00 | 125.00 | -0.79% | 123,344 |
| Dec 16, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.40% | 20,116 |
| Dec 15, 2025 | 128.50 | 128.50 | 125.00 | 126.50 | 126.50 | 0.80% | 51,044 |
| Dec 12, 2025 | 124.50 | 130.00 | 123.00 | 125.50 | 125.50 | 5.02% | 283,727 |
| Dec 11, 2025 | 119.00 | 124.00 | 116.00 | 119.50 | 119.50 | 3.02% | 18,199 |
| Dec 10, 2025 | 113.00 | 116.00 | 112.50 | 116.00 | 116.00 | 2.65% | 33,349 |
| Dec 9, 2025 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.88% | 2,309 |
| Dec 8, 2025 | 112.50 | 114.50 | 112.00 | 114.00 | 114.00 | 0.88% | 2,705 |
| Dec 5, 2025 | 113.00 | 114.00 | 112.50 | 113.00 | 113.00 | - | 634 |
| Dec 4, 2025 | 113.50 | 115.00 | 112.50 | 113.00 | 113.00 | -0.44% | 1,784 |
| Dec 3, 2025 | 114.50 | 114.50 | 112.50 | 113.50 | 113.50 | -0.87% | 2,654 |
| Dec 2, 2025 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | -1.29% | 2,037 |
| Dec 1, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.43% | 4,824 |
| Nov 28, 2025 | 115.00 | 116.00 | 114.50 | 115.50 | 115.50 | -0.43% | 2,019 |
| Nov 27, 2025 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 481 |
| Nov 26, 2025 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 0.44% | 1,464 |
| Nov 25, 2025 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | - | 3,565 |
| Nov 24, 2025 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | -0.43% | 783 |
| Nov 21, 2025 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.88% | 233 |
| Nov 20, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 466 |
| Nov 19, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | - | 2,056 |
| Nov 18, 2025 | 113.50 | 115.00 | 112.00 | 114.00 | 114.00 | -0.44% | 935 |
| Nov 17, 2025 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | 0.44% | 313 |
| Nov 14, 2025 | 116.00 | 116.00 | 112.50 | 114.00 | 114.00 | -1.30% | 3,078 |
| Nov 13, 2025 | 114.50 | 116.00 | 113.00 | 115.50 | 115.50 | 1.32% | 3,777 |
| Nov 12, 2025 | 114.50 | 116.00 | 112.50 | 114.00 | 114.00 | -0.44% | 4,357 |
| Nov 10, 2025 | 114.50 | 116.00 | 113.50 | 114.50 | 114.50 | -0.43% | 6,116 |
| Nov 7, 2025 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | - | 3,653 |
| Nov 6, 2025 | 114.50 | 115.50 | 113.50 | 115.00 | 115.00 | -0.86% | 16,217 |
| Nov 5, 2025 | 115.50 | 116.00 | 113.00 | 116.00 | 116.00 | 0.43% | 23,631 |
| Nov 4, 2025 | 112.00 | 116.00 | 109.50 | 115.50 | 115.50 | 2.21% | 8,218 |
| Nov 3, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 4,554 |
| Oct 31, 2025 | 114.00 | 114.00 | 110.50 | 113.00 | 113.00 | 1.35% | 1,247 |
| Oct 30, 2025 | 112.00 | 113.50 | 110.00 | 111.50 | 111.50 | - | 5,737 |
| Oct 29, 2025 | 110.00 | 111.50 | 108.50 | 111.50 | 111.50 | 0.90% | 2,770 |
| Oct 28, 2025 | 110.00 | 111.00 | 107.50 | 110.50 | 110.50 | 0.45% | 12,086 |
| Oct 27, 2025 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | - | 2,075 |
| Oct 24, 2025 | 109.50 | 114.00 | 109.50 | 110.00 | 110.00 | 0.92% | 5,619 |
| Oct 23, 2025 | 109.00 | 109.50 | 107.00 | 109.00 | 109.00 | - | 3,180 |
| Oct 22, 2025 | 106.50 | 109.50 | 106.50 | 109.00 | 109.00 | 2.35% | 12,658 |
| Oct 21, 2025 | 106.00 | 108.50 | 106.00 | 106.50 | 106.50 | -1.39% | 632 |
| Oct 20, 2025 | 103.00 | 108.50 | 102.50 | 108.00 | 108.00 | 5.37% | 14,539 |
| Oct 17, 2025 | 104.00 | 104.00 | 101.00 | 102.50 | 102.50 | -0.97% | 14,280 |
| Oct 16, 2025 | 103.50 | 103.50 | 102.50 | 103.50 | 103.50 | - | 1,036 |
| Oct 15, 2025 | 104.00 | 104.50 | 102.00 | 103.50 | 103.50 | -0.48% | 4,620 |
| Oct 14, 2025 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | - | 487 |
| Oct 13, 2025 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | - | 1,063 |
| Oct 10, 2025 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 0.48% | 803 |
| Oct 9, 2025 | 104.50 | 107.00 | 103.50 | 103.50 | 103.50 | -2.36% | 2,152 |