Frankfurt - Delayed Quote
EUR
Erste Bank Polska S.A. (BZI.F)
178.05
-5.95
(-3.23%)
At close: October 30 at 4:05:53 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
183.50
183.50
178.05
178.05
178.05
5
Oct 29, 2026
181.55
184.00
181.55
184.00
184.00
100
Oct 28, 2026
173.70
173.70
173.70
173.70
173.70
-
Oct 27, 2026
168.90
168.90
168.90
168.90
168.90
-
Oct 26, 2026
168.75
168.75
168.75
168.75
168.75
-
Oct 23, 2026
171.95
171.95
166.00
168.35
168.35
520
Oct 22, 2026
177.55
177.55
177.55
177.55
177.55
-
Oct 21, 2026
174.05
174.05
174.05
174.05
174.05
-
Oct 20, 2026
175.50
175.50
175.00
175.00
175.00
2
Oct 19, 2026
176.80
176.80
176.80
176.80
176.80
-
Oct 16, 2026
177.95
177.95
177.95
177.95
177.95
-
Oct 15, 2026
176.60
176.60
176.60
176.60
176.60
-
Oct 14, 2026
178.60
178.60
178.60
178.60
178.60
-
Oct 13, 2026
179.05
179.05
179.05
179.05
179.05
-
Oct 12, 2026
175.50
175.50
175.50
175.50
175.50
-
Oct 9, 2026
175.30
175.30
175.30
175.30
175.30
-
Oct 8, 2026
179.60
179.60
179.60
179.60
179.60
-
Oct 7, 2026
181.60
181.60
181.60
181.60
181.60
-
Oct 6, 2026
176.90
176.90
176.90
176.90
176.90
-
Oct 5, 2026
172.10
178.40
172.10
178.40
178.40
6
Oct 2, 2026
175.75
178.40
175.75
178.40
178.40
27
Oct 1, 2026
181.65
181.65
181.65
181.65
181.65
-
Sep 30, 2026
179.15
179.15
179.15
179.15
179.15
-
Sep 29, 2026
179.05
179.05
179.05
179.05
179.05
-
Sep 28, 2026
178.45
181.25
178.45
181.25
181.25
57
Sep 25, 2026
183.10
184.40
183.10
183.85
183.85
125
Sep 24, 2026
179.75
179.75
179.75
179.75
179.75
2
Sep 23, 2026
182.30
182.30
182.30
182.30
182.30
-
Sep 22, 2026
181.35
182.30
181.35
182.30
182.30
5
Sep 21, 2026
171.75
171.75
171.75
171.75
171.75
-
Sep 18, 2026
173.10
173.10
173.10
173.10
173.10
-
Sep 17, 2026
171.60
171.60
171.60
171.60
171.60
-
Sep 16, 2026
173.35
173.35
173.35
173.35
173.35
-
Sep 15, 2026
174.35
174.35
174.35
174.35
174.35
-
Sep 14, 2026
173.80
173.80
173.80
173.80
173.80
5
Sep 11, 2026
172.95
172.95
172.95
172.95
172.95
-
Sep 10, 2026
172.90
172.90
172.90
172.90
172.90
-
Sep 9, 2026
173.95
173.95
173.95
173.95
173.95
-
Sep 8, 2026
171.55
171.55
171.55
171.55
171.55
-
Sep 7, 2026
172.20
172.55
172.20
172.55
172.55
7
Sep 4, 2026
167.60
168.95
167.60
168.95
168.95
20
Sep 3, 2026
167.35
167.35
167.35
167.35
167.35
-
Sep 2, 2026
166.20
166.20
166.20
166.20
166.20
-
Sep 1, 2026
165.65
165.65
164.95
164.95
164.95
1
Aug 31, 2026
165.00
165.00
165.00
165.00
165.00
-
Aug 28, 2026
164.30
164.30
164.30
164.30
164.30
-
Aug 27, 2026
169.45
169.45
169.45
169.45
169.45
-
Aug 26, 2026
166.75
170.85
166.75
170.85
170.85
1
Aug 25, 2026
165.65
165.65
165.65
165.65
165.65
-
Aug 24, 2026
167.55
167.55
167.55
167.55
167.55
-
Aug 21, 2026
165.85
168.30
165.85
168.30
168.30
66
Aug 20, 2026
167.25
167.25
167.25
167.25
167.25
-
Aug 19, 2026
165.40
165.40
165.35
165.35
165.35
50
Aug 18, 2026
167.25
167.25
167.25
167.25
167.25
-
Aug 17, 2026
169.90
169.90
169.90
169.90
169.90
-
Aug 14, 2026
167.15
169.10
167.15
169.10
169.10
25
Aug 13, 2026
168.55
168.55
168.55
168.55
168.55
-
Aug 12, 2026
167.40
167.40
167.40
167.40
167.40
-
Aug 11, 2026
168.15
168.15
168.15
168.15
168.15
-
Aug 10, 2026
167.65
169.20
167.65
169.20
169.20
2
Aug 7, 2026
168.75
168.75
168.70
168.70
168.70
21
Aug 6, 2026
166.70
166.70
166.70
166.70
166.70
-
Aug 5, 2026
173.35
173.35
168.65
168.65
168.65
48
Aug 4, 2026
168.95
170.65
168.95
170.65
170.65
20
Aug 3, 2026
170.55
170.55
167.85
167.85
167.85
17
Jul 31, 2026
166.95
166.95
166.95
166.95
166.95
-
Jul 30, 2026
158.15
158.15
158.15
158.15
158.15
-
Jul 29, 2026
156.45
156.45
156.45
156.45
156.45
-
Jul 28, 2026
154.45
154.45
154.45
154.45
154.45
-
Jul 27, 2026
153.95
156.90
153.95
156.90
156.90
1
Jul 24, 2026
150.90
150.90
150.90
150.90
150.90
-
Jul 23, 2026
152.00
152.05
152.00
152.05
152.05
1
Jul 22, 2026
155.00
155.00
155.00
155.00
155.00
-
Jul 21, 2026
151.05
151.05
151.05
151.05
151.05
-
Jul 20, 2026
150.25
150.25
150.25
150.25
150.25
-
Jul 17, 2026
152.40
152.40
152.40
152.40
152.40
-
Jul 16, 2026
155.10
155.10
155.10
155.10
155.10
-
Jul 15, 2026
158.60
158.60
158.60
158.60
158.60
-
Jul 14, 2026
157.45
157.45
157.45
157.45
157.45
-
Jul 13, 2026
157.10
160.85
157.10
160.85
160.85
1
Jul 10, 2026
155.95
155.95
155.95
155.95
155.95
-
Jul 9, 2026
154.90
158.05
154.90
158.05
158.05
99
Jul 8, 2026
154.20
154.20
154.20
154.20
154.20
-
Jul 7, 2026
154.65
154.65
154.65
154.65
154.65
-
Jul 6, 2026
152.35
156.25
152.35
156.25
156.25
9
Jul 3, 2026
152.20
152.20
152.20
152.20
152.20
-
Jul 2, 2026
149.55
149.55
149.55
149.55
149.55
-
Jul 1, 2026
149.45
149.45
149.45
149.45
149.45
-
Jun 30, 2026
148.45
148.45
148.45
148.45
148.45
-
Jun 29, 2026
150.70
150.70
149.50
149.50
149.50
48
Jun 26, 2026
149.40
149.40
149.40
149.40
149.40
-
Jun 25, 2026
149.20
149.20
149.20
149.20
149.20
-
Jun 24, 2026
149.70
151.70
149.70
151.70
151.70
13
Jun 23, 2026
148.65
148.65
148.30
148.30
148.30
24
Jun 22, 2026
151.20
151.65
150.50
150.50
150.50
125
Jun 19, 2026
150.05
150.05
150.05
150.05
150.05
-
Jun 18, 2026
152.65
153.25
152.65
153.05
153.05
3
Jun 17, 2026
150.80
155.10
150.80
155.10
155.10
43
Jun 16, 2026
148.55
151.30
148.55
151.30
151.30
20
Jun 15, 2026
151.50
152.45
151.50
152.45
152.45
80
Jun 12, 2026
144.85
151.45
144.85
151.45
151.45
15
Jun 11, 2026
141.95
145.85
141.95
145.15
145.15
11
Jun 10, 2026
142.75
142.75
142.75
142.75
142.75
-
Jun 9, 2026
143.15
147.00
143.15
147.00
147.00
15
Jun 8, 2026
141.20
141.20
141.20
141.20
141.20
100
Jun 5, 2026
142.95
143.20
142.95
143.20
143.20
17
Jun 4, 2026
143.05
143.05
143.05
143.05
143.05
-
Jun 3, 2026
141.40
143.05
141.40
143.05
143.05
1
Jun 2, 2026
140.65
140.65
140.65
140.65
140.65
-
Jun 1, 2026
144.25
144.25
143.95
143.95
143.95
64
May 29, 2026
144.15
144.15
144.15
144.15
144.15
-
May 28, 2026
143.60
146.05
143.60
146.05
146.05
75
May 27, 2026
143.95
147.60
143.95
147.60
147.60
1
May 26, 2026
145.10
145.10
145.10
145.10
145.10
-
May 25, 2026
143.60
143.60
143.60
143.60
143.60
-
May 22, 2026
139.15
142.55
139.15
142.55
142.55
1
May 21, 2026
138.45
138.45
138.45
138.45
138.45
-
May 20, 2026
134.60
139.30
134.60
139.30
139.30
5
May 19, 2026
138.85
139.00
138.85
139.00
139.00
13
May 18, 2026
135.70
136.90
135.70
136.90
136.90
32
May 15, 2026
141.65
141.65
136.55
136.55
136.55
136
May 14, 2026
136.25
144.75
136.25
144.75
144.75
20
May 13, 2026
132.40
132.40
132.40
132.40
132.40
-
May 12, 2026
11.3084755
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
135.40
135.40
133.85
133.85
133.85
30
May 11, 2026
145.70
147.50
144.55
147.50
97.52
357
May 8, 2026
146.20
150.75
145.80
146.25
96.69
326
May 7, 2026
148.85
150.00
148.85
149.45
98.81
70
May 6, 2026
144.60
144.60
144.60
144.60
95.60
-
May 5, 2026
142.15
142.15
142.15
142.15
93.98
-
May 4, 2026
144.80
148.85
144.80
145.95
96.50
153
Apr 30, 2026
144.70
144.70
144.70
144.70
95.67
-
Apr 29, 2026
146.85
146.85
146.85
146.85
97.09
-
Apr 28, 2026
145.10
148.40
145.10
148.15
97.95
42
Apr 27, 2026
148.10
148.10
146.35
148.05
97.88
71
Apr 24, 2026
148.70
148.70
148.70
148.70
98.31
-
Apr 23, 2026
150.90
150.90
150.90
150.90
99.77
-
Apr 22, 2026
153.30
153.30
153.30
153.30
101.35
-
Apr 21, 2026
154.40
154.40
154.40
154.40
102.08
-
Apr 20, 2026
154.50
158.05
154.50
158.05
104.50
23
Apr 17, 2026
152.90
152.90
152.90
152.90
101.09
-
Apr 16, 2026
154.05
154.90
154.05
154.90
102.41
5
Apr 15, 2026
155.65
155.65
155.40
155.40
102.74
19
Apr 14, 2026
153.70
153.70
153.70
153.70
101.62
-
Apr 13, 2026
152.85
153.45
152.15
153.45
101.45
55
Apr 10, 2026
149.75
149.75
149.75
149.75
99.01
-
Apr 9, 2026
150.60
150.60
150.60
150.60
99.57
-
Apr 8, 2026
145.30
145.30
145.30
145.30
96.07
-
Apr 7, 2026
140.80
143.70
140.80
143.70
95.01
10
Apr 2, 2026
139.70
139.70
139.70
139.70
92.36
-
Apr 1, 2026
135.50
135.50
135.50
135.50
89.59
-
Mar 31, 2026
132.75
132.75
132.75
132.75
87.77
-
Mar 30, 2026
135.55
135.55
134.55
134.55
88.96
19
Mar 27, 2026
133.50
133.50
133.50
133.50
88.26
-
Mar 26, 2026
133.80
134.70
133.80
134.70
89.06
116
Mar 25, 2026
131.95
135.20
131.95
135.20
89.39
20
Mar 24, 2026
134.05
134.55
133.45
134.55
88.96
129
Mar 23, 2026
129.45
134.75
129.45
134.75
89.09
69
Mar 20, 2026
129.45
129.45
129.45
129.45
85.59
-
Mar 19, 2026
129.90
129.90
129.90
129.90
85.88
-
Mar 18, 2026
131.40
131.40
131.40
131.40
86.88
-
Mar 17, 2026
128.00
128.00
128.00
128.00
84.63
-
Mar 16, 2026
129.05
129.75
129.05
129.75
85.78
40
Mar 13, 2026
128.40
128.40
128.40
128.40
84.89
-
Mar 12, 2026
130.15
130.15
130.15
130.15
86.05
-
Mar 11, 2026
130.50
130.80
130.50
130.80
86.48
99
Mar 10, 2026
127.60
127.60
127.60
127.60
84.36
-
Mar 9, 2026
127.60
127.60
127.60
127.60
84.36
-
Mar 6, 2026
130.55
130.55
130.00
130.00
85.95
70
Mar 5, 2026
131.50
131.50
131.50
131.50
86.94
-
Mar 4, 2026
130.00
135.00
130.00
135.00
89.26
1
Mar 3, 2026
136.85
136.85
130.65
130.65
86.38
15
Mar 2, 2026
141.30
141.30
136.05
136.05
89.95
89
Feb 27, 2026
141.00
141.00
141.00
141.00
93.22
-
Feb 26, 2026
143.20
143.20
143.20
143.20
94.68
-
Feb 25, 2026
141.60
143.60
141.60
143.10
94.61
135
Feb 24, 2026
144.40
144.40
144.40
144.40
95.47
-
Feb 23, 2026
142.10
142.10
142.10
142.10
93.95
-
Feb 20, 2026
142.20
142.20
142.20
142.20
94.02
-
Feb 19, 2026
143.95
144.05
143.95
144.05
95.24
35
Feb 18, 2026
141.80
141.80
141.80
141.80
93.75
-
Feb 17, 2026
141.45
141.45
141.45
141.45
93.52
-
Feb 16, 2026
141.50
141.50
141.50
141.50
93.55
100
Feb 13, 2026
142.90
142.90
142.90
142.90
94.48
-
Feb 12, 2026
139.35
139.35
139.35
139.35
92.13
-
Feb 11, 2026
139.30
139.30
139.30
139.30
92.10
-
Feb 10, 2026
138.95
140.50
138.95
140.50
92.89
509
Feb 9, 2026
136.75
140.60
136.75
140.60
92.96
402
Feb 6, 2026
137.10
137.10
137.10
137.10
90.64
-
Feb 5, 2026
140.65
140.65
140.65
140.65
92.99
-
Feb 4, 2026
140.85
144.10
140.85
144.10
95.27
3
Feb 3, 2026
134.15
140.00
134.15
140.00
92.56
15
Feb 2, 2026
132.65
134.40
132.65
134.40
88.86
40
Jan 30, 2026
129.75
129.75
129.75
129.75
85.78
-
Jan 29, 2026
132.35
134.65
132.35
134.65
89.02
150
Jan 28, 2026
134.55
135.15
134.40
134.40
88.86
183
Jan 27, 2026
131.60
134.00
131.60
134.00
88.59
30
Jan 26, 2026
128.95
131.65
128.95
131.65
87.04
71
Jan 23, 2026
132.20
132.75
132.20
132.75
87.77
9
Jan 22, 2026
128.35
128.35
128.35
128.35
84.86
-
Jan 21, 2026
127.95
127.95
127.95
127.95
84.59
-
Jan 20, 2026
127.05
127.05
127.05
127.05
84.00
-
Jan 19, 2026
125.70
125.70
125.70
125.70
83.11
-
Jan 16, 2026
126.85
126.85
126.75
126.75
83.80
20
Jan 15, 2026
127.70
131.15
127.70
131.15
86.71
15
Jan 14, 2026
131.15
131.15
126.00
127.70
84.43
407
Jan 13, 2026
131.20
131.30
131.20
131.30
86.81
35
Jan 12, 2026
132.70
132.75
132.70
132.75
87.77
145
Jan 9, 2026
132.90
134.15
131.90
131.90
87.21
434
Jan 8, 2026
134.50
134.50
134.50
134.50
88.93
-
Jan 7, 2026
131.90
131.90
131.90
131.90
87.21
-
Jan 6, 2026
131.90
131.90
131.90
131.90
87.21
50
Jan 5, 2026
131.35
132.45
131.35
132.45
87.57
70
Jan 2, 2026
129.30
129.30
129.30
129.30
85.49
-
Dec 30, 2025
126.00
129.90
126.00
128.00
84.63
143
Dec 29, 2025
124.95
127.70
124.95
127.70
84.43
3
Dec 23, 2025
126.05
127.60
126.05
127.60
84.36
36
Dec 22, 2025
124.70
130.20
124.70
130.20
86.08
31
Dec 19, 2025
120.95
120.95
120.95
120.95
79.97
-
Dec 18, 2025
121.35
121.35
121.35
121.35
80.23
-
Dec 17, 2025
120.45
120.45
120.45
120.45
79.64
-
Dec 16, 2025
121.90
121.90
121.90
121.90
80.59
-
Dec 15, 2025
119.30
125.65
119.30
125.65
83.07
130
Dec 12, 2025
118.15
118.15
118.15
118.15
78.12
-
Dec 11, 2025
114.40
114.40
114.40
114.40
75.64
-
Dec 10, 2025
113.55
118.40
113.55
118.40
78.28
455
Dec 9, 2025
112.50
112.50
112.50
112.50
74.38
-
Dec 8, 2025
112.50
114.85
112.50
114.85
75.93
50
Dec 5, 2025
112.00
112.00
112.00
112.00
74.05
-
Dec 4, 2025
111.20
113.85
111.20
113.85
75.27
75
Dec 3, 2025
111.10
115.45
111.10
115.45
76.33
60
Dec 2, 2025
115.70
115.70
113.00
113.00
74.71
55
Dec 1, 2025
119.30
119.30
118.90
118.90
78.61
100
Nov 28, 2025
119.70
122.40
119.70
122.40
80.93
163
Nov 27, 2025
118.40
118.40
118.40
118.40
78.28
-
Nov 26, 2025
118.05
121.60
118.05
121.60
80.40
162
Nov 25, 2025
114.00
114.00
114.00
114.00
75.37
-
Nov 24, 2025
118.75
118.75
117.50
117.50
77.69
24
Nov 21, 2025
113.60
116.30
113.60
116.30
76.89
146
Nov 20, 2025
115.20
115.20
115.20
115.20
76.16
-
Nov 19, 2025
111.45
117.30
111.45
117.30
77.55
5
Nov 18, 2025
113.00
113.00
113.00
113.00
74.71
-
Nov 17, 2025
114.20
114.20
114.20
114.20
75.50
-
Nov 14, 2025
115.65
121.75
115.65
121.75
80.50
25
Nov 13, 2025
117.45
121.25
117.45
118.55
78.38
70
Nov 12, 2025
113.75
113.75
113.75
113.75
75.21
-
Nov 11, 2025
115.75
118.85
115.75
118.85
78.58
90
Nov 10, 2025
118.15
118.15
118.15
118.15
78.12
-
Nov 7, 2025
117.65
120.90
117.65
120.90
79.93
15
Nov 6, 2025
114.40
114.40
114.40
114.40
75.64
-
Nov 5, 2025
115.35
116.40
115.35
116.40
76.96
107
Nov 4, 2025
115.25
115.25
115.25
115.25
76.20
-
Nov 3, 2025
114.00
114.00
114.00
114.00
75.37
-
Oct 31, 2025
117.25
117.25
117.25
117.25
77.52
-
Oct 30, 2025
117.45
117.45
117.45
117.45
77.65
-
