Budimex SA (LON:0LRV)
London · Delayed Price · Currency is GBP · Price in PLN 660.00
+121.76 (22.62%)
At close: May 29, 2025
Budimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 634.57 | 22.62% | 1 |
| Apr 3, 2025 | 538.24 | 538.24 | 538.24 | 538.24 | 517.51 | -2.36% | 1,509 |
| Apr 2, 2025 | 551.25 | 551.25 | 551.25 | 551.25 | 530.01 | -9.88% | 3,298 |
| Mar 21, 2025 | 611.69 | 611.69 | 611.69 | 611.69 | 588.12 | -4.66% | 6,102 |
| Mar 14, 2025 | 644.85 | 644.85 | 641.57 | 641.57 | 616.85 | 0.84% | 6,516 |
| Mar 13, 2025 | 636.24 | 636.24 | 636.24 | 636.24 | 611.72 | 0.07% | 3,480 |
| Mar 12, 2025 | 635.78 | 635.78 | 635.78 | 635.78 | 611.29 | 7.28% | 3,475 |
| Mar 11, 2025 | 592.63 | 592.63 | 592.63 | 592.63 | 569.79 | 9.04% | 2,787 |
| Feb 28, 2025 | 543.48 | 543.48 | 543.48 | 543.48 | 522.54 | 1.74% | 5,081 |
| Feb 25, 2025 | 534.19 | 534.19 | 534.19 | 534.19 | 513.61 | -4.54% | 105 |
| Feb 21, 2025 | 559.60 | 559.60 | 559.60 | 559.60 | 538.04 | 0.79% | 2,956 |
| Feb 20, 2025 | 555.20 | 555.20 | 555.20 | 555.20 | 533.81 | -1.33% | 3,062 |
| Feb 19, 2025 | 562.66 | 562.66 | 562.66 | 562.66 | 540.98 | -1.55% | 3,062 |
| Feb 18, 2025 | 571.53 | 571.53 | 571.53 | 571.53 | 549.51 | 2.15% | 3,062 |
| Feb 17, 2025 | 559.51 | 559.51 | 559.51 | 559.51 | 537.95 | 5.34% | 3,062 |
| Feb 11, 2025 | 531.16 | 531.16 | 531.16 | 531.16 | 510.69 | 14.33% | 1,676 |
| Jan 13, 2025 | 464.60 | 464.60 | 464.60 | 464.60 | 446.70 | 0.84% | 83 |
| Jan 10, 2025 | 460.73 | 460.73 | 460.73 | 460.73 | 442.97 | -0.54% | 1,527 |
| Jan 9, 2025 | 463.23 | 463.23 | 463.23 | 463.23 | 445.38 | -0.60% | 1,042 |
| Jan 8, 2025 | 466.05 | 466.05 | 466.05 | 466.05 | 448.09 | -1.76% | 1,043 |
| Jan 3, 2025 | 474.40 | 474.40 | 474.40 | 474.40 | 456.12 | 2.84% | 23 |
| Dec 20, 2024 | 461.29 | 461.29 | 461.29 | 461.29 | 443.52 | -0.33% | 707 |
| Dec 19, 2024 | 462.83 | 462.83 | 462.83 | 462.83 | 444.99 | 0.54% | 518 |
| Dec 18, 2024 | 460.35 | 460.35 | 460.35 | 460.35 | 442.62 | 2.54% | 710 |
| Dec 17, 2024 | 448.96 | 448.96 | 448.96 | 448.96 | 431.66 | -3.58% | 594 |
| Dec 16, 2024 | 465.62 | 465.62 | 465.62 | 465.62 | 447.68 | 0.68% | 551 |
| Dec 13, 2024 | 462.49 | 462.49 | 462.49 | 462.49 | 444.67 | 0.07% | 594 |
| Dec 12, 2024 | 462.17 | 462.17 | 462.17 | 462.17 | 444.37 | -1.37% | 1,022 |
| Dec 11, 2024 | 468.58 | 468.58 | 468.58 | 468.58 | 450.53 | -1.57% | 466 |
| Dec 6, 2024 | 476.06 | 476.06 | 476.06 | 476.06 | 457.72 | 0.49% | 605 |
| Dec 5, 2024 | 473.75 | 473.75 | 473.75 | 473.75 | 455.49 | -0.80% | 879 |
| Dec 4, 2024 | 477.58 | 477.58 | 477.58 | 477.58 | 459.17 | 1.03% | 896 |
| Dec 3, 2024 | 472.71 | 472.71 | 472.71 | 472.71 | 454.50 | -1.54% | 930 |
| Dec 2, 2024 | 480.12 | 480.12 | 480.12 | 480.12 | 461.62 | 1.42% | 881 |
| Nov 29, 2024 | 473.41 | 473.41 | 473.41 | 473.41 | 455.17 | -0.62% | 903 |
| Nov 28, 2024 | 476.35 | 476.35 | 476.35 | 476.35 | 458.00 | 1.04% | 175 |
| Nov 27, 2024 | 471.45 | 471.45 | 471.45 | 471.45 | 453.29 | -1.26% | 823 |
| Nov 26, 2024 | 477.45 | 477.45 | 477.45 | 477.45 | 459.05 | -0.55% | 555 |
| Nov 25, 2024 | 480.10 | 480.10 | 480.10 | 480.10 | 461.60 | -0.61% | 764 |