ING Bank Slaski S.A. (WSE:ING)
Poland
· Delayed Price · Currency is PLN 414.80
-2.00 (-0.48%)
Apr 28, 2026, 5:00 PM CET
ING Bank Slaski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 416.80 | 425.00 | 414.20 | 414.80 | 414.80 | -0.48% | 6,407 |
| Apr 27, 2026 | 418.00 | 421.80 | 414.20 | 416.80 | 416.80 | 0.10% | 12,397 |
| Apr 24, 2026 | 421.40 | 424.20 | 416.40 | 416.40 | 416.40 | -1.65% | 15,704 |
| Apr 23, 2026 | 428.00 | 431.80 | 416.40 | 423.40 | 423.40 | -2.58% | 23,080 |
| Apr 22, 2026 | 444.00 | 444.00 | 429.60 | 434.60 | 434.60 | -0.32% | 19,800 |
| Apr 21, 2026 | 432.20 | 452.00 | 432.20 | 436.00 | 436.00 | -5.75% | 26,478 |
| Apr 20, 2026 | 463.00 | 470.00 | 460.00 | 462.60 | 435.89 | -0.73% | 34,269 |
| Apr 17, 2026 | 460.00 | 469.40 | 455.80 | 466.00 | 439.09 | 1.70% | 32,804 |
| Apr 16, 2026 | 461.80 | 461.80 | 452.00 | 458.20 | 431.74 | -0.52% | 24,716 |
| Apr 15, 2026 | 459.20 | 460.60 | 454.00 | 460.60 | 434.01 | 0.30% | 24,244 |
| Apr 14, 2026 | 461.00 | 467.40 | 457.00 | 459.20 | 432.69 | -0.04% | 19,094 |
| Apr 13, 2026 | 459.80 | 464.80 | 450.00 | 459.40 | 432.87 | 1.01% | 23,414 |
| Apr 10, 2026 | 433.00 | 454.80 | 433.00 | 454.80 | 428.54 | 5.03% | 35,129 |
| Apr 9, 2026 | 438.00 | 438.00 | 431.20 | 433.00 | 408.00 | -1.14% | 23,518 |
| Apr 8, 2026 | 425.00 | 438.00 | 423.20 | 438.00 | 412.71 | 4.63% | 44,555 |
| Apr 7, 2026 | 417.60 | 423.40 | 414.00 | 418.60 | 394.43 | 0.02% | 35,876 |
| Apr 2, 2026 | 418.00 | 420.00 | 414.00 | 418.50 | 394.34 | - | 23,205 |
| Apr 1, 2026 | 406.50 | 419.50 | 406.50 | 418.50 | 394.34 | 3.08% | 22,328 |
| Mar 31, 2026 | 400.00 | 411.00 | 400.00 | 406.00 | 382.56 | 1.50% | 23,323 |
| Mar 30, 2026 | 399.00 | 402.50 | 391.50 | 400.00 | 376.90 | 0.63% | 33,164 |
| Mar 27, 2026 | 400.50 | 402.00 | 393.00 | 397.50 | 374.55 | -0.75% | 26,964 |
| Mar 26, 2026 | 399.00 | 403.00 | 396.00 | 400.50 | 377.38 | 0.50% | 16,140 |
| Mar 25, 2026 | 389.00 | 403.50 | 389.00 | 398.50 | 375.49 | 2.97% | 24,394 |
| Mar 24, 2026 | 394.50 | 397.50 | 384.00 | 387.00 | 364.66 | -3.01% | 30,290 |
| Mar 23, 2026 | 392.50 | 402.50 | 380.00 | 399.00 | 375.96 | 1.66% | 50,644 |
| Mar 20, 2026 | 399.00 | 406.50 | 386.00 | 392.50 | 369.84 | -1.26% | 379,477 |
| Mar 19, 2026 | 397.00 | 398.00 | 392.50 | 397.50 | 374.55 | 0.13% | 19,014 |
| Mar 18, 2026 | 403.00 | 407.00 | 396.50 | 397.00 | 374.08 | -1.37% | 22,599 |
| Mar 17, 2026 | 390.50 | 402.50 | 390.00 | 402.50 | 379.26 | 3.07% | 24,680 |
| Mar 16, 2026 | 393.00 | 394.50 | 386.00 | 390.50 | 367.95 | 0.51% | 37,472 |
| Mar 13, 2026 | 386.00 | 392.00 | 384.00 | 388.50 | 366.07 | 1.17% | 27,118 |
| Mar 12, 2026 | 397.00 | 398.00 | 383.00 | 384.00 | 361.83 | -2.29% | 32,187 |
| Mar 11, 2026 | 395.00 | 396.00 | 388.00 | 393.00 | 370.31 | 0.51% | 32,288 |
| Mar 10, 2026 | 387.50 | 398.00 | 385.50 | 391.00 | 368.42 | 2.76% | 27,075 |
| Mar 9, 2026 | 383.00 | 383.50 | 375.00 | 380.50 | 358.53 | -0.91% | 30,584 |
| Mar 6, 2026 | 404.00 | 404.00 | 383.00 | 384.00 | 361.83 | -2.41% | 23,708 |
| Mar 5, 2026 | 410.00 | 410.00 | 391.00 | 393.50 | 370.78 | 0.25% | 17,475 |
| Mar 4, 2026 | 378.00 | 396.50 | 377.50 | 392.50 | 369.84 | 3.84% | 41,665 |
| Mar 3, 2026 | 396.00 | 396.00 | 378.00 | 378.00 | 356.17 | -4.67% | 58,663 |
| Mar 2, 2026 | 395.00 | 406.00 | 392.00 | 396.50 | 373.61 | -2.94% | 32,991 |
| Feb 27, 2026 | 416.00 | 416.00 | 389.50 | 408.50 | 384.91 | 0.12% | 38,370 |
| Feb 26, 2026 | 419.00 | 419.00 | 405.00 | 408.00 | 384.44 | -2.16% | 8,816 |
| Feb 25, 2026 | 411.00 | 418.00 | 411.00 | 417.00 | 392.92 | 1.46% | 5,710 |
| Feb 24, 2026 | 416.50 | 416.50 | 404.00 | 411.00 | 387.27 | -1.32% | 13,300 |
| Feb 23, 2026 | 416.50 | 418.00 | 410.50 | 416.50 | 392.45 | - | 16,033 |
| Feb 20, 2026 | 414.50 | 419.50 | 413.50 | 416.50 | 392.45 | 0.48% | 5,246 |
| Feb 19, 2026 | 412.00 | 419.50 | 411.00 | 414.50 | 390.57 | - | 11,625 |
| Feb 18, 2026 | 409.00 | 416.50 | 409.00 | 414.50 | 390.57 | 0.85% | 10,033 |
| Feb 17, 2026 | 413.50 | 414.50 | 408.00 | 411.00 | 387.27 | -0.12% | 10,213 |
| Feb 16, 2026 | 400.50 | 415.50 | 393.00 | 411.50 | 387.74 | 1.35% | 8,743 |
| Feb 13, 2026 | 418.50 | 418.50 | 405.00 | 406.00 | 382.56 | -2.99% | 7,488 |
| Feb 12, 2026 | 419.50 | 422.50 | 415.50 | 418.50 | 394.34 | -0.12% | 6,819 |
| Feb 11, 2026 | 420.50 | 422.50 | 413.50 | 419.00 | 394.81 | - | 7,833 |
| Feb 10, 2026 | 420.00 | 422.00 | 417.00 | 419.00 | 394.81 | 0.48% | 9,609 |
| Feb 9, 2026 | 415.00 | 419.00 | 408.50 | 417.00 | 392.92 | 0.97% | 5,023 |
| Feb 6, 2026 | 404.50 | 413.00 | 404.00 | 413.00 | 389.15 | 0.98% | 7,346 |
| Feb 5, 2026 | 412.50 | 413.50 | 402.00 | 409.00 | 385.38 | -0.85% | 21,253 |
| Feb 4, 2026 | 411.00 | 412.50 | 406.00 | 412.50 | 388.68 | 0.36% | 36,715 |
| Feb 3, 2026 | 395.00 | 412.00 | 394.00 | 411.00 | 387.27 | 4.31% | 49,045 |
| Feb 2, 2026 | 385.00 | 394.50 | 382.00 | 394.00 | 371.25 | 1.55% | 9,278 |
| Jan 30, 2026 | 384.00 | 390.50 | 381.00 | 388.00 | 365.60 | 0.78% | 5,480 |
| Jan 29, 2026 | 382.00 | 390.50 | 378.00 | 385.00 | 362.77 | -0.39% | 6,450 |
| Jan 28, 2026 | 384.00 | 388.00 | 381.50 | 386.50 | 364.18 | 0.52% | 9,034 |
| Jan 27, 2026 | 370.00 | 384.50 | 365.00 | 384.50 | 362.30 | 4.06% | 9,627 |
| Jan 26, 2026 | 362.50 | 369.50 | 362.50 | 369.50 | 348.17 | 0.82% | 5,956 |
| Jan 23, 2026 | 366.00 | 369.50 | 362.00 | 366.50 | 345.34 | 0.14% | 5,268 |
| Jan 22, 2026 | 360.00 | 367.00 | 356.00 | 366.00 | 344.87 | 1.95% | 10,582 |
| Jan 21, 2026 | 357.00 | 362.00 | 355.00 | 359.00 | 338.27 | 0.28% | 37,475 |
| Jan 20, 2026 | 355.50 | 359.50 | 352.00 | 358.00 | 337.33 | 0.28% | 6,849 |
| Jan 19, 2026 | 355.00 | 357.00 | 352.00 | 357.00 | 336.39 | - | 13,306 |
| Jan 16, 2026 | 352.50 | 357.00 | 352.50 | 357.00 | 336.39 | - | 9,093 |
| Jan 15, 2026 | 358.00 | 358.00 | 354.00 | 357.00 | 336.39 | -0.28% | 12,047 |
| Jan 14, 2026 | 356.00 | 359.50 | 350.00 | 358.00 | 337.33 | -0.28% | 16,344 |
| Jan 13, 2026 | 360.00 | 364.00 | 356.50 | 359.00 | 338.27 | -0.28% | 9,363 |
| Jan 12, 2026 | 359.00 | 361.00 | 356.00 | 360.00 | 339.21 | 0.84% | 3,972 |
| Jan 9, 2026 | 359.00 | 359.50 | 353.50 | 357.00 | 336.39 | - | 3,395 |
| Jan 8, 2026 | 360.00 | 360.00 | 354.50 | 357.00 | 336.39 | -1.38% | 15,691 |
| Jan 7, 2026 | 354.00 | 362.00 | 353.00 | 362.00 | 341.10 | 2.55% | 30,862 |
| Jan 5, 2026 | 349.50 | 358.50 | 348.50 | 353.00 | 332.62 | 1.00% | 66,352 |
| Jan 2, 2026 | 341.50 | 350.50 | 340.50 | 349.50 | 329.32 | 2.34% | 49,248 |
| Dec 30, 2025 | 343.00 | 343.50 | 337.00 | 341.50 | 321.78 | 0.44% | 9,273 |
| Dec 29, 2025 | 338.00 | 342.00 | 336.00 | 340.00 | 320.37 | -0.58% | 5,286 |
| Dec 23, 2025 | 347.50 | 347.50 | 337.00 | 342.00 | 322.25 | 0.59% | 6,510 |
| Dec 22, 2025 | 345.00 | 349.00 | 336.50 | 340.00 | 320.37 | -0.87% | 46,956 |
| Dec 19, 2025 | 335.50 | 343.00 | 332.00 | 343.00 | 323.20 | 2.69% | 141,747 |
| Dec 18, 2025 | 332.50 | 334.00 | 324.00 | 334.00 | 314.72 | 2.45% | 13,440 |
| Dec 17, 2025 | 332.50 | 332.50 | 326.00 | 326.00 | 307.18 | -1.95% | 8,522 |
| Dec 16, 2025 | 336.00 | 336.00 | 327.50 | 332.50 | 313.30 | -1.04% | 8,394 |
| Dec 15, 2025 | 334.00 | 336.00 | 328.50 | 336.00 | 316.60 | 0.15% | 10,445 |
| Dec 12, 2025 | 340.00 | 341.00 | 333.00 | 335.50 | 316.13 | -0.89% | 27,161 |
| Dec 11, 2025 | 338.00 | 340.00 | 336.00 | 338.50 | 318.96 | -0.29% | 58,856 |
| Dec 10, 2025 | 337.00 | 345.50 | 337.00 | 339.50 | 319.90 | -0.15% | 198,031 |
| Dec 9, 2025 | 343.00 | 343.00 | 335.50 | 340.00 | 320.37 | 0.15% | 158,773 |
| Dec 8, 2025 | 338.00 | 343.00 | 338.00 | 339.50 | 319.90 | 0.89% | 21,068 |
| Dec 5, 2025 | 340.00 | 344.00 | 335.00 | 336.50 | 317.07 | -0.74% | 119,277 |
| Dec 4, 2025 | 334.00 | 340.50 | 330.00 | 339.00 | 319.43 | 2.42% | 7,500 |
| Dec 3, 2025 | 330.00 | 334.50 | 325.50 | 331.00 | 311.89 | - | 8,951 |
| Dec 2, 2025 | 339.00 | 340.50 | 327.50 | 331.00 | 311.89 | -3.50% | 6,904 |
| Dec 1, 2025 | 347.00 | 350.00 | 341.50 | 343.00 | 323.20 | -1.15% | 5,232 |
| Nov 28, 2025 | 351.00 | 351.00 | 344.00 | 347.00 | 326.96 | -1.28% | 261,137 |