BNP Paribas Bank Polska S.A. (WSE:BNP)
Poland
· Delayed Price · Currency is PLN 148.00
-0.20 (-0.13%)
Apr 29, 2026, 10:50 AM CET
BNP Paribas Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.80 | 149.40 | 146.00 | 148.20 | 148.20 | 0.27% | 6,733 |
| Apr 27, 2026 | 146.20 | 149.00 | 144.60 | 147.80 | 147.80 | 1.09% | 12,231 |
| Apr 24, 2026 | 145.00 | 148.60 | 144.40 | 146.20 | 146.20 | 0.83% | 7,215 |
| Apr 23, 2026 | 146.00 | 147.00 | 140.60 | 145.00 | 145.00 | -0.82% | 18,771 |
| Apr 22, 2026 | 152.20 | 152.40 | 146.20 | 146.20 | 146.20 | -8.51% | 20,379 |
| Apr 21, 2026 | 160.20 | 163.00 | 159.20 | 159.80 | 149.60 | -0.12% | 16,557 |
| Apr 20, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 149.79 | -0.62% | 17,471 |
| Apr 17, 2026 | 159.00 | 162.80 | 158.00 | 161.00 | 150.72 | 1.00% | 12,313 |
| Apr 16, 2026 | 160.80 | 161.80 | 158.40 | 159.40 | 149.23 | -0.37% | 12,036 |
| Apr 15, 2026 | 161.80 | 162.80 | 159.00 | 160.00 | 149.79 | - | 22,991 |
| Apr 14, 2026 | 166.00 | 166.00 | 159.40 | 160.00 | 149.79 | -2.44% | 24,057 |
| Apr 13, 2026 | 167.00 | 168.00 | 162.00 | 164.00 | 153.53 | -2.15% | 39,391 |
| Apr 10, 2026 | 161.80 | 168.20 | 161.00 | 167.60 | 156.90 | 3.58% | 11,052 |
| Apr 9, 2026 | 163.00 | 163.00 | 159.60 | 161.80 | 151.47 | 0.37% | 88,214 |
| Apr 8, 2026 | 153.20 | 161.20 | 153.00 | 161.20 | 150.91 | 5.36% | 27,181 |
| Apr 7, 2026 | 153.00 | 154.20 | 148.60 | 153.00 | 143.23 | - | 43,961 |
| Apr 2, 2026 | 148.00 | 153.00 | 148.00 | 153.00 | 143.23 | 2.34% | 84,887 |
| Apr 1, 2026 | 146.00 | 149.50 | 145.50 | 149.50 | 139.96 | 3.10% | 20,895 |
| Mar 31, 2026 | 138.00 | 145.00 | 138.00 | 145.00 | 135.74 | 5.07% | 138,538 |
| Mar 30, 2026 | 142.50 | 142.50 | 138.00 | 138.00 | 129.19 | -2.82% | 14,650 |
| Mar 27, 2026 | 142.00 | 142.00 | 139.00 | 142.00 | 132.94 | 0.35% | 9,530 |
| Mar 26, 2026 | 141.50 | 141.50 | 139.00 | 141.50 | 132.47 | 1.07% | 3,226 |
| Mar 25, 2026 | 142.00 | 142.50 | 139.50 | 140.00 | 131.06 | -1.06% | 14,848 |
| Mar 24, 2026 | 143.00 | 143.00 | 139.50 | 141.50 | 132.47 | -0.70% | 10,239 |
| Mar 23, 2026 | 142.00 | 144.50 | 137.00 | 142.50 | 133.40 | - | 15,345 |
| Mar 20, 2026 | 143.00 | 143.00 | 139.00 | 142.50 | 133.40 | 1.79% | 16,867 |
| Mar 19, 2026 | 146.50 | 146.50 | 139.50 | 140.00 | 131.06 | -2.78% | 18,681 |
| Mar 18, 2026 | 147.50 | 148.50 | 144.00 | 144.00 | 134.81 | -2.04% | 12,398 |
| Mar 17, 2026 | 142.50 | 147.00 | 141.00 | 147.00 | 137.62 | 4.63% | 12,782 |
| Mar 16, 2026 | 142.50 | 142.50 | 139.00 | 140.50 | 131.53 | -0.71% | 8,753 |
| Mar 13, 2026 | 140.50 | 143.00 | 139.50 | 141.50 | 132.47 | 1.07% | 4,684 |
| Mar 12, 2026 | 146.50 | 146.50 | 140.00 | 140.00 | 131.06 | -3.78% | 11,965 |
| Mar 11, 2026 | 147.00 | 147.00 | 143.50 | 145.50 | 136.21 | -1.02% | 8,269 |
| Mar 10, 2026 | 148.00 | 148.00 | 144.50 | 147.00 | 137.62 | 2.08% | 14,604 |
| Mar 9, 2026 | 140.00 | 145.00 | 138.50 | 144.00 | 134.81 | 1.05% | 11,930 |
| Mar 6, 2026 | 144.50 | 146.50 | 140.50 | 142.50 | 133.40 | -2.40% | 8,624 |
| Mar 5, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 136.68 | 0.69% | 12,857 |
| Mar 4, 2026 | 145.00 | 147.50 | 144.00 | 145.00 | 135.74 | 0.35% | 7,719 |
| Mar 3, 2026 | 146.50 | 147.00 | 141.50 | 144.50 | 135.28 | -1.70% | 21,709 |
| Mar 2, 2026 | 149.50 | 150.50 | 146.00 | 147.00 | 137.62 | -2.00% | 11,702 |
| Feb 27, 2026 | 154.00 | 154.00 | 150.00 | 150.00 | 140.43 | -1.64% | 3,857 |
| Feb 26, 2026 | 156.50 | 156.50 | 151.50 | 152.50 | 142.77 | -2.87% | 11,772 |
| Feb 25, 2026 | 156.00 | 157.00 | 154.50 | 157.00 | 146.98 | 1.29% | 8,348 |
| Feb 24, 2026 | 154.50 | 155.00 | 150.50 | 155.00 | 145.11 | 0.32% | 7,977 |
| Feb 23, 2026 | 149.00 | 154.50 | 148.00 | 154.50 | 144.64 | 3.69% | 11,090 |
| Feb 20, 2026 | 150.50 | 152.00 | 148.50 | 149.00 | 139.49 | -1.32% | 16,175 |
| Feb 19, 2026 | 150.00 | 152.00 | 148.00 | 151.00 | 141.36 | -0.33% | 5,176 |
| Feb 18, 2026 | 152.00 | 153.50 | 150.00 | 151.50 | 141.83 | -1.30% | 4,534 |
| Feb 17, 2026 | 153.00 | 154.00 | 151.00 | 153.50 | 143.70 | -0.65% | 12,406 |
| Feb 16, 2026 | 155.00 | 156.00 | 153.50 | 154.50 | 144.64 | -0.32% | 8,454 |
| Feb 13, 2026 | 156.00 | 156.00 | 151.50 | 155.00 | 145.11 | -1.90% | 9,247 |
| Feb 12, 2026 | 159.50 | 162.50 | 156.50 | 158.00 | 147.91 | -1.25% | 13,377 |
| Feb 11, 2026 | 153.00 | 162.50 | 149.00 | 160.00 | 149.79 | 7.38% | 163,505 |
| Feb 10, 2026 | 150.50 | 150.50 | 147.50 | 149.00 | 139.49 | -1.00% | 10,645 |
| Feb 9, 2026 | 151.50 | 151.50 | 147.00 | 150.50 | 140.89 | 0.67% | 28,802 |
| Feb 6, 2026 | 148.50 | 149.50 | 147.00 | 149.50 | 139.96 | 1.01% | 139,152 |
| Feb 5, 2026 | 149.00 | 150.00 | 146.00 | 148.00 | 138.55 | -0.67% | 15,374 |
| Feb 4, 2026 | 151.00 | 151.00 | 148.00 | 149.00 | 139.49 | -0.33% | 32,578 |
| Feb 3, 2026 | 150.00 | 153.50 | 148.50 | 149.50 | 139.96 | - | 21,340 |
| Feb 2, 2026 | 146.00 | 149.50 | 144.50 | 149.50 | 139.96 | 2.05% | 12,881 |
| Jan 30, 2026 | 145.50 | 148.00 | 143.00 | 146.50 | 137.15 | 2.09% | 17,626 |
| Jan 29, 2026 | 147.50 | 147.50 | 143.50 | 143.50 | 134.34 | -2.38% | 32,060 |
| Jan 28, 2026 | 149.00 | 152.00 | 145.50 | 147.00 | 137.62 | -1.34% | 32,821 |
| Jan 27, 2026 | 144.50 | 150.00 | 142.50 | 149.00 | 139.49 | 3.47% | 213,019 |
| Jan 26, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 134.81 | 1.41% | 9,420 |
| Jan 23, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 132.94 | - | 15,049 |
| Jan 22, 2026 | 138.00 | 143.00 | 135.00 | 142.00 | 132.94 | 2.90% | 133,190 |
| Jan 21, 2026 | 134.00 | 138.00 | 132.00 | 138.00 | 129.19 | 3.37% | 96,998 |
| Jan 20, 2026 | 133.00 | 134.50 | 131.00 | 133.50 | 124.98 | 0.75% | 5,009 |
| Jan 19, 2026 | 132.50 | 134.50 | 131.00 | 132.50 | 124.04 | 0.38% | 120,076 |
| Jan 16, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 123.57 | 2.33% | 190,000 |
| Jan 15, 2026 | 131.00 | 134.50 | 129.00 | 129.00 | 120.77 | -1.53% | 159,407 |
| Jan 14, 2026 | 132.50 | 133.00 | 129.00 | 131.00 | 122.64 | -2.24% | 57,565 |
| Jan 13, 2026 | 134.50 | 136.00 | 133.00 | 134.00 | 125.45 | -0.37% | 11,097 |
| Jan 12, 2026 | 134.50 | 136.00 | 131.00 | 134.50 | 125.91 | - | 11,920 |
| Jan 9, 2026 | 135.50 | 135.50 | 133.00 | 134.50 | 125.91 | - | 15,194 |
| Jan 8, 2026 | 138.00 | 138.00 | 134.00 | 134.50 | 125.91 | -1.10% | 13,941 |
| Jan 7, 2026 | 136.50 | 138.50 | 134.00 | 136.00 | 127.32 | 0.74% | 26,133 |
| Jan 5, 2026 | 137.00 | 137.00 | 133.00 | 135.00 | 126.38 | -0.37% | 47,804 |
| Jan 2, 2026 | 133.00 | 136.00 | 131.00 | 135.50 | 126.85 | 3.83% | 61,963 |
| Dec 30, 2025 | 130.00 | 131.00 | 129.00 | 130.50 | 122.17 | -0.38% | 35,956 |
| Dec 29, 2025 | 130.00 | 134.50 | 128.00 | 131.00 | 122.64 | - | 19,459 |
| Dec 23, 2025 | 132.00 | 135.00 | 130.50 | 131.00 | 122.64 | -2.96% | 47,436 |
| Dec 22, 2025 | 129.50 | 135.00 | 129.00 | 135.00 | 126.38 | 3.85% | 33,826 |
| Dec 19, 2025 | 123.00 | 131.00 | 123.00 | 130.00 | 121.70 | 4.84% | 180,990 |
| Dec 18, 2025 | 124.00 | 125.50 | 123.00 | 124.00 | 116.09 | -0.80% | 31,125 |
| Dec 17, 2025 | 126.50 | 126.50 | 122.00 | 125.00 | 117.02 | -0.79% | 123,344 |
| Dec 16, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 117.96 | -0.40% | 20,116 |
| Dec 15, 2025 | 128.50 | 128.50 | 125.00 | 126.50 | 118.43 | 0.80% | 51,044 |
| Dec 12, 2025 | 124.50 | 130.00 | 123.00 | 125.50 | 117.49 | 5.02% | 283,727 |
| Dec 11, 2025 | 119.00 | 124.00 | 116.00 | 119.50 | 111.87 | 3.02% | 18,199 |
| Dec 10, 2025 | 113.00 | 116.00 | 112.50 | 116.00 | 108.60 | 2.65% | 33,349 |
| Dec 9, 2025 | 114.00 | 114.00 | 112.50 | 113.00 | 105.79 | -0.88% | 2,309 |
| Dec 8, 2025 | 112.50 | 114.50 | 112.00 | 114.00 | 106.72 | 0.88% | 2,705 |
| Dec 5, 2025 | 113.00 | 114.00 | 112.50 | 113.00 | 105.79 | - | 704 |
| Dec 4, 2025 | 113.50 | 115.00 | 112.50 | 113.00 | 105.79 | -0.44% | 1,784 |
| Dec 3, 2025 | 114.50 | 114.50 | 112.50 | 113.50 | 106.26 | -0.87% | 2,654 |
| Dec 2, 2025 | 116.00 | 116.00 | 114.00 | 114.50 | 107.19 | -1.29% | 2,037 |
| Dec 1, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 108.60 | 0.43% | 4,824 |
| Nov 28, 2025 | 115.00 | 116.00 | 114.50 | 115.50 | 108.13 | -0.43% | 2,019 |