BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland
· Delayed Price · Currency is PLN 113.00
0.00 (0.00%)
At close: Dec 5, 2025
BNP Paribas Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 104.50 | 106.00 | 103.50 | 106.00 | 106.00 | 1.44% | 1,864 |
| Oct 7, 2025 | 102.50 | 104.50 | 102.00 | 104.50 | 104.50 | 0.48% | 3,532 |
| Oct 6, 2025 | 103.50 | 104.00 | 102.50 | 104.00 | 104.00 | 0.48% | 3,473 |
| Oct 3, 2025 | 104.00 | 104.00 | 102.50 | 103.50 | 103.50 | -0.48% | 17,507 |
| Oct 2, 2025 | 102.50 | 104.00 | 102.00 | 104.00 | 104.00 | 1.46% | 2,481 |
| Oct 1, 2025 | 103.00 | 103.00 | 100.50 | 102.50 | 102.50 | -0.97% | 9,850 |
| Sep 30, 2025 | 103.50 | 103.50 | 102.00 | 103.50 | 103.50 | -0.48% | 2,433 |
| Sep 29, 2025 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | -0.48% | 3,115 |
| Sep 26, 2025 | 104.00 | 104.50 | 102.50 | 104.50 | 104.50 | - | 2,457 |
| Sep 25, 2025 | 103.50 | 104.50 | 102.00 | 104.50 | 104.50 | 1.46% | 2,059 |
| Sep 24, 2025 | 103.00 | 103.50 | 101.50 | 103.00 | 103.00 | -0.48% | 4,931 |
| Sep 23, 2025 | 103.00 | 105.00 | 102.50 | 103.50 | 103.50 | 0.49% | 15,975 |
| Sep 22, 2025 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | -1.44% | 2,998 |
| Sep 19, 2025 | 107.00 | 108.00 | 103.50 | 104.50 | 104.50 | -2.34% | 4,494 |
| Sep 18, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.47% | 2,406 |
| Sep 17, 2025 | 106.50 | 108.00 | 105.50 | 106.50 | 106.50 | -0.47% | 1,836 |
| Sep 16, 2025 | 108.50 | 108.50 | 106.50 | 107.00 | 107.00 | - | 1,641 |
| Sep 15, 2025 | 109.50 | 109.50 | 106.00 | 107.00 | 107.00 | - | 1,666 |
| Sep 12, 2025 | 108.50 | 109.00 | 107.00 | 107.00 | 107.00 | -1.38% | 2,038 |
| Sep 11, 2025 | 106.50 | 109.00 | 106.00 | 108.50 | 108.50 | 1.40% | 1,207 |
| Sep 10, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.47% | 7,927 |
| Sep 9, 2025 | 109.50 | 109.50 | 106.50 | 106.50 | 106.50 | -2.74% | 2,113 |
| Sep 8, 2025 | 109.00 | 110.00 | 108.50 | 109.50 | 109.50 | 0.92% | 1,541 |
| Sep 5, 2025 | 110.00 | 110.50 | 108.50 | 108.50 | 108.50 | -0.91% | 607 |
| Sep 4, 2025 | 109.00 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 692 |
| Sep 3, 2025 | 107.00 | 109.50 | 107.00 | 109.00 | 109.00 | 1.87% | 1,433 |
| Sep 2, 2025 | 108.50 | 111.00 | 105.00 | 107.00 | 107.00 | - | 8,727 |
| Sep 1, 2025 | 109.00 | 111.50 | 105.00 | 107.00 | 107.00 | -0.47% | 17,258 |
| Aug 29, 2025 | 110.00 | 110.50 | 106.50 | 107.50 | 107.50 | -2.27% | 3,706 |
| Aug 28, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.38% | 1,509 |
| Aug 27, 2025 | 109.00 | 110.00 | 106.50 | 108.50 | 108.50 | - | 1,890 |
| Aug 26, 2025 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | -2.25% | 10,029 |
| Aug 25, 2025 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 5.21% | 4,251 |
| Aug 22, 2025 | 113.00 | 113.00 | 104.50 | 105.50 | 105.50 | -7.86% | 35,523 |
| Aug 21, 2025 | 114.50 | 116.00 | 114.00 | 114.50 | 114.50 | -0.87% | 3,901 |
| Aug 20, 2025 | 116.00 | 116.50 | 114.00 | 115.50 | 115.50 | -2.12% | 3,366 |
| Aug 19, 2025 | 111.50 | 118.00 | 110.00 | 118.00 | 118.00 | 6.31% | 26,755 |
| Aug 18, 2025 | 113.00 | 115.00 | 110.50 | 111.00 | 111.00 | -0.89% | 5,162 |
| Aug 14, 2025 | 112.00 | 112.00 | 106.50 | 112.00 | 112.00 | 0.45% | 25,149 |
| Aug 13, 2025 | 115.00 | 115.00 | 111.00 | 111.50 | 111.50 | -1.33% | 10,071 |
| Aug 12, 2025 | 112.50 | 115.00 | 111.50 | 113.00 | 113.00 | 1.80% | 18,333 |
| Aug 11, 2025 | 109.50 | 112.50 | 109.00 | 111.00 | 111.00 | 2.30% | 16,301 |
| Aug 8, 2025 | 109.00 | 110.00 | 107.50 | 108.50 | 108.50 | 1.40% | 8,305 |
| Aug 7, 2025 | 104.00 | 108.50 | 103.00 | 107.00 | 107.00 | 3.38% | 34,658 |
| Aug 6, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 1.47% | 1,546 |
| Aug 5, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 6,652 |
| Aug 4, 2025 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | 0.49% | 2,665 |
| Aug 1, 2025 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | -0.48% | 7,188 |
| Jul 31, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -0.48% | 12,311 |
| Jul 30, 2025 | 104.00 | 105.00 | 103.50 | 104.00 | 104.00 | -0.48% | 21,233 |
| Jul 29, 2025 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 0.48% | 906 |
| Jul 28, 2025 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | - | 7,995 |
| Jul 25, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 4,256 |
| Jul 24, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 1,939 |
| Jul 23, 2025 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | -0.95% | 11,363 |
| Jul 22, 2025 | 105.00 | 105.00 | 103.50 | 105.00 | 105.00 | - | 760 |
| Jul 21, 2025 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 1,598 |
| Jul 18, 2025 | 104.00 | 105.00 | 103.50 | 104.00 | 104.00 | - | 2,149 |
| Jul 17, 2025 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 0.48% | 4,190 |