ING Bank Slaski S.A. (WSE:ING)
Poland
· Delayed Price · Currency is PLN 384.00
-9.50 (-2.41%)
At close: Mar 6, 2026
ING Bank Slaski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 404.00 | 404.00 | 383.00 | 384.00 | 384.00 | -2.41% | 23,708 |
| Mar 5, 2026 | 410.00 | 410.00 | 391.00 | 393.50 | 393.50 | 0.25% | 17,475 |
| Mar 4, 2026 | 378.00 | 396.50 | 377.50 | 392.50 | 392.50 | 3.84% | 41,665 |
| Mar 3, 2026 | 396.00 | 396.00 | 378.00 | 378.00 | 378.00 | -4.67% | 58,663 |
| Mar 2, 2026 | 395.00 | 406.00 | 392.00 | 396.50 | 396.50 | -2.94% | 32,991 |
| Feb 27, 2026 | 416.00 | 416.00 | 389.50 | 408.50 | 408.50 | 0.12% | 38,370 |
| Feb 26, 2026 | 419.00 | 419.00 | 405.00 | 408.00 | 408.00 | -2.16% | 8,816 |
| Feb 25, 2026 | 411.00 | 418.00 | 411.00 | 417.00 | 417.00 | 1.46% | 5,710 |
| Feb 24, 2026 | 416.50 | 416.50 | 404.00 | 411.00 | 411.00 | -1.32% | 13,300 |
| Feb 23, 2026 | 416.50 | 418.00 | 410.50 | 416.50 | 416.50 | - | 16,033 |
| Feb 20, 2026 | 414.50 | 419.50 | 413.50 | 416.50 | 416.50 | 0.48% | 5,246 |
| Feb 19, 2026 | 412.00 | 419.50 | 411.00 | 414.50 | 414.50 | - | 11,625 |
| Feb 18, 2026 | 409.00 | 416.50 | 409.00 | 414.50 | 414.50 | 0.85% | 10,033 |
| Feb 17, 2026 | 413.50 | 414.50 | 408.00 | 411.00 | 411.00 | -0.12% | 10,213 |
| Feb 16, 2026 | 400.50 | 415.50 | 393.00 | 411.50 | 411.50 | 1.35% | 8,743 |
| Feb 13, 2026 | 418.50 | 418.50 | 405.00 | 406.00 | 406.00 | -2.99% | 7,488 |
| Feb 12, 2026 | 419.50 | 422.50 | 415.50 | 418.50 | 418.50 | -0.12% | 6,819 |
| Feb 11, 2026 | 420.50 | 422.50 | 413.50 | 419.00 | 419.00 | - | 7,833 |
| Feb 10, 2026 | 420.00 | 422.00 | 417.00 | 419.00 | 419.00 | 0.48% | 9,609 |
| Feb 9, 2026 | 415.00 | 419.00 | 408.50 | 417.00 | 417.00 | 0.97% | 5,023 |
| Feb 6, 2026 | 404.50 | 413.00 | 404.00 | 413.00 | 413.00 | 0.98% | 7,346 |
| Feb 5, 2026 | 412.50 | 413.50 | 402.00 | 409.00 | 409.00 | -0.85% | 21,253 |
| Feb 4, 2026 | 411.00 | 412.50 | 406.00 | 412.50 | 412.50 | 0.36% | 35,734 |
| Feb 3, 2026 | 395.00 | 412.00 | 394.00 | 411.00 | 411.00 | 4.31% | 49,045 |
| Feb 2, 2026 | 385.00 | 394.50 | 382.00 | 394.00 | 394.00 | 1.55% | 9,278 |
| Jan 30, 2026 | 384.00 | 390.50 | 381.00 | 388.00 | 388.00 | 0.78% | 5,480 |
| Jan 29, 2026 | 382.00 | 390.50 | 378.00 | 385.00 | 385.00 | -0.39% | 6,450 |
| Jan 28, 2026 | 384.00 | 388.00 | 381.50 | 386.50 | 386.50 | 0.52% | 9,034 |
| Jan 27, 2026 | 370.00 | 384.50 | 365.00 | 384.50 | 384.50 | 4.06% | 9,627 |
| Jan 26, 2026 | 362.50 | 369.50 | 362.50 | 369.50 | 369.50 | 0.82% | 5,956 |
| Jan 23, 2026 | 366.00 | 369.50 | 362.00 | 366.50 | 366.50 | 0.14% | 5,268 |
| Jan 22, 2026 | 360.00 | 367.00 | 356.00 | 366.00 | 366.00 | 1.95% | 10,582 |
| Jan 21, 2026 | 357.00 | 362.00 | 355.00 | 359.00 | 359.00 | 0.28% | 37,475 |
| Jan 20, 2026 | 355.50 | 359.50 | 352.00 | 358.00 | 358.00 | 0.28% | 6,849 |
| Jan 19, 2026 | 355.00 | 357.00 | 352.00 | 357.00 | 357.00 | - | 13,306 |
| Jan 16, 2026 | 352.50 | 357.00 | 352.50 | 357.00 | 357.00 | - | 9,093 |
| Jan 15, 2026 | 358.00 | 358.00 | 354.00 | 357.00 | 357.00 | -0.28% | 12,047 |
| Jan 14, 2026 | 356.00 | 359.50 | 350.00 | 358.00 | 358.00 | -0.28% | 16,344 |
| Jan 13, 2026 | 360.00 | 364.00 | 356.50 | 359.00 | 359.00 | -0.28% | 9,363 |
| Jan 12, 2026 | 359.00 | 361.00 | 356.00 | 360.00 | 360.00 | 0.84% | 3,972 |
| Jan 9, 2026 | 359.00 | 359.50 | 353.50 | 357.00 | 357.00 | - | 3,395 |
| Jan 8, 2026 | 360.00 | 360.00 | 354.50 | 357.00 | 357.00 | -1.38% | 15,691 |
| Jan 7, 2026 | 354.00 | 362.00 | 353.00 | 362.00 | 362.00 | 2.55% | 30,862 |
| Jan 5, 2026 | 349.50 | 358.50 | 348.50 | 353.00 | 353.00 | 1.00% | 66,352 |
| Jan 2, 2026 | 341.50 | 350.50 | 340.50 | 349.50 | 349.50 | 2.34% | 49,248 |
| Dec 30, 2025 | 343.00 | 343.50 | 337.00 | 341.50 | 341.50 | 0.44% | 9,273 |
| Dec 29, 2025 | 338.00 | 342.00 | 336.00 | 340.00 | 340.00 | -0.58% | 5,286 |
| Dec 23, 2025 | 347.50 | 347.50 | 337.00 | 342.00 | 342.00 | 0.59% | 6,510 |
| Dec 22, 2025 | 345.00 | 349.00 | 336.50 | 340.00 | 340.00 | -0.87% | 46,956 |
| Dec 19, 2025 | 335.50 | 343.00 | 332.00 | 343.00 | 343.00 | 2.69% | 141,747 |
| Dec 18, 2025 | 332.50 | 334.00 | 324.00 | 334.00 | 334.00 | 2.45% | 13,440 |
| Dec 17, 2025 | 332.50 | 332.50 | 326.00 | 326.00 | 326.00 | -1.95% | 8,522 |
| Dec 16, 2025 | 336.00 | 336.00 | 327.50 | 332.50 | 332.50 | -1.04% | 8,394 |
| Dec 15, 2025 | 334.00 | 336.00 | 328.50 | 336.00 | 336.00 | 0.15% | 10,445 |
| Dec 12, 2025 | 340.00 | 341.00 | 333.00 | 335.50 | 335.50 | -0.89% | 27,161 |
| Dec 11, 2025 | 338.00 | 340.00 | 336.00 | 338.50 | 338.50 | -0.29% | 58,856 |
| Dec 10, 2025 | 337.00 | 345.50 | 337.00 | 339.50 | 339.50 | -0.15% | 198,031 |
| Dec 9, 2025 | 343.00 | 343.00 | 335.50 | 340.00 | 340.00 | 0.15% | 158,773 |
| Dec 8, 2025 | 338.00 | 343.00 | 338.00 | 339.50 | 339.50 | 0.89% | 21,068 |
| Dec 5, 2025 | 340.00 | 344.00 | 335.00 | 336.50 | 336.50 | -0.74% | 119,277 |
| Dec 4, 2025 | 334.00 | 340.50 | 330.00 | 339.00 | 339.00 | 2.42% | 7,500 |
| Dec 3, 2025 | 330.00 | 334.50 | 325.50 | 331.00 | 331.00 | - | 8,951 |
| Dec 2, 2025 | 339.00 | 340.50 | 327.50 | 331.00 | 331.00 | -3.50% | 6,904 |
| Dec 1, 2025 | 347.00 | 350.00 | 341.50 | 343.00 | 343.00 | -1.15% | 5,232 |
| Nov 28, 2025 | 351.00 | 351.00 | 344.00 | 347.00 | 347.00 | -1.28% | 261,137 |
| Nov 27, 2025 | 345.50 | 352.00 | 345.50 | 351.50 | 351.50 | 0.43% | 2,785 |
| Nov 26, 2025 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.72% | 3,915 |
| Nov 25, 2025 | 342.00 | 349.50 | 338.00 | 347.50 | 347.50 | 2.81% | 14,051 |
| Nov 24, 2025 | 340.00 | 341.00 | 332.00 | 338.00 | 338.00 | 0.90% | 5,279 |
| Nov 21, 2025 | 333.00 | 336.50 | 332.00 | 335.00 | 335.00 | -0.89% | 4,254 |
| Nov 20, 2025 | 339.50 | 342.00 | 334.00 | 338.00 | 338.00 | -0.44% | 4,741 |
| Nov 19, 2025 | 331.00 | 340.00 | 331.00 | 339.50 | 339.50 | 2.57% | 4,754 |
| Nov 18, 2025 | 331.00 | 333.00 | 329.00 | 331.00 | 331.00 | -0.30% | 5,408 |
| Nov 17, 2025 | 333.00 | 333.50 | 329.00 | 332.00 | 332.00 | -0.30% | 3,105 |
| Nov 14, 2025 | 332.00 | 333.00 | 325.50 | 333.00 | 333.00 | 0.45% | 5,828 |
| Nov 13, 2025 | 333.00 | 333.00 | 329.00 | 331.50 | 331.50 | 0.76% | 7,032 |
| Nov 12, 2025 | 330.00 | 333.50 | 327.00 | 329.00 | 329.00 | -0.15% | 3,859 |
| Nov 10, 2025 | 322.00 | 332.00 | 322.00 | 329.50 | 329.50 | 1.85% | 4,288 |
| Nov 7, 2025 | 323.50 | 324.00 | 319.00 | 323.50 | 323.50 | 0.78% | 3,061 |
| Nov 6, 2025 | 314.50 | 323.50 | 314.50 | 321.00 | 321.00 | 1.10% | 3,983 |
| Nov 5, 2025 | 315.00 | 317.50 | 314.00 | 317.50 | 317.50 | 0.79% | 1,044 |
| Nov 4, 2025 | 315.50 | 318.00 | 308.50 | 315.00 | 315.00 | -0.47% | 8,429 |
| Nov 3, 2025 | 318.00 | 321.00 | 311.00 | 316.50 | 316.50 | 0.32% | 3,913 |
| Oct 31, 2025 | 317.50 | 319.00 | 311.50 | 315.50 | 315.50 | -0.47% | 6,232 |
| Oct 30, 2025 | 324.00 | 324.00 | 312.50 | 317.00 | 317.00 | -1.55% | 9,620 |
| Oct 29, 2025 | 321.00 | 323.00 | 317.00 | 322.00 | 322.00 | - | 5,409 |
| Oct 28, 2025 | 317.00 | 322.00 | 315.00 | 322.00 | 322.00 | 1.58% | 11,764 |
| Oct 27, 2025 | 319.00 | 319.00 | 314.50 | 317.00 | 317.00 | 0.63% | 7,625 |
| Oct 24, 2025 | 323.00 | 323.00 | 314.00 | 315.00 | 315.00 | -1.72% | 3,518 |
| Oct 23, 2025 | 318.00 | 323.00 | 314.00 | 320.50 | 320.50 | 0.94% | 9,165 |
| Oct 22, 2025 | 310.00 | 320.00 | 308.00 | 317.50 | 317.50 | 2.58% | 9,525 |
| Oct 21, 2025 | 309.00 | 311.50 | 306.50 | 309.50 | 309.50 | 0.32% | 3,797 |
| Oct 20, 2025 | 304.00 | 310.50 | 304.00 | 308.50 | 308.50 | 1.82% | 4,944 |
| Oct 17, 2025 | 303.00 | 305.00 | 296.00 | 303.00 | 303.00 | 0.50% | 9,750 |
| Oct 16, 2025 | 304.00 | 304.50 | 299.50 | 301.50 | 301.50 | -0.82% | 4,700 |
| Oct 15, 2025 | 300.00 | 304.00 | 297.00 | 304.00 | 304.00 | 1.33% | 4,312 |
| Oct 14, 2025 | 304.50 | 304.50 | 295.00 | 300.00 | 300.00 | -0.50% | 5,320 |
| Oct 13, 2025 | 305.50 | 306.50 | 298.00 | 301.50 | 301.50 | -1.63% | 4,799 |
| Oct 10, 2025 | 302.50 | 309.00 | 302.00 | 306.50 | 306.50 | 1.49% | 5,560 |
| Oct 9, 2025 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | -0.82% | 3,523 |