Brand 24 S.A. (WSE:B24)
Poland · Delayed Price · Currency is PLN 53.60
+0.20 (0.37%)
Sep 9, 2025, 1:39 PM CET
Brand 24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | 0.75% | 36 |
| Sep 5, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -1.12% | 179 |
| Sep 4, 2025 | 53.00 | 53.60 | 53.00 | 53.60 | 53.60 | 1.13% | 25 |
| Sep 3, 2025 | 53.00 | 53.60 | 53.00 | 53.00 | 53.00 | -0.75% | 75 |
| Sep 2, 2025 | 53.60 | 53.60 | 52.60 | 53.40 | 53.40 | -0.37% | 361 |
| Sep 1, 2025 | 54.60 | 54.60 | 53.00 | 53.60 | 53.60 | -2.19% | 887 |
| Aug 29, 2025 | 54.80 | 54.80 | 54.00 | 54.80 | 54.80 | - | 157 |
| Aug 28, 2025 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 0.37% | 96 |
| Aug 27, 2025 | 54.60 | 55.80 | 54.20 | 54.60 | 54.60 | -1.44% | 519 |
| Aug 26, 2025 | 55.00 | 55.40 | 54.00 | 55.40 | 55.40 | 0.73% | 1,309 |
| Aug 25, 2025 | 55.80 | 56.00 | 54.20 | 55.00 | 55.00 | -1.43% | 167 |
| Aug 22, 2025 | 57.40 | 57.40 | 54.20 | 55.80 | 55.80 | -0.36% | 447 |
| Aug 21, 2025 | 57.80 | 58.00 | 56.00 | 56.00 | 56.00 | -3.11% | 172 |
| Aug 20, 2025 | 56.00 | 57.80 | 56.00 | 57.80 | 57.80 | 3.21% | 83 |
| Aug 19, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.41% | 234 |
| Aug 18, 2025 | 57.20 | 57.20 | 56.20 | 56.80 | 56.80 | 1.07% | 3 |
| Aug 14, 2025 | 57.60 | 58.00 | 56.20 | 56.20 | 56.20 | -1.40% | 91 |
| Aug 13, 2025 | 57.80 | 57.80 | 57.00 | 57.00 | 57.00 | -0.70% | 55 |
| Aug 12, 2025 | 57.80 | 58.00 | 56.20 | 57.40 | 57.40 | -0.35% | 139 |
| Aug 11, 2025 | 58.00 | 58.00 | 57.00 | 57.60 | 57.60 | -0.69% | 281 |
| Aug 8, 2025 | 57.80 | 58.00 | 57.40 | 58.00 | 58.00 | - | 23 |
| Aug 7, 2025 | 58.60 | 58.60 | 58.00 | 58.00 | 58.00 | -1.36% | 273 |
| Aug 6, 2025 | 58.00 | 58.80 | 57.60 | 58.80 | 58.80 | 1.38% | 543 |
| Aug 5, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | 1.75% | 53 |
| Aug 4, 2025 | 57.80 | 58.00 | 56.00 | 57.00 | 57.00 | -1.38% | 201 |
| Aug 1, 2025 | 58.00 | 58.00 | 56.00 | 57.80 | 57.80 | - | 141 |
| Jul 31, 2025 | 57.40 | 58.00 | 57.00 | 57.80 | 57.80 | 0.70% | 142 |
| Jul 30, 2025 | 56.00 | 57.40 | 56.00 | 57.40 | 57.40 | 1.77% | 154 |
| Jul 29, 2025 | 59.60 | 59.60 | 54.20 | 56.40 | 56.40 | -5.37% | 1,044 |
| Jul 28, 2025 | 59.60 | 59.80 | 58.00 | 59.60 | 59.60 | - | 52 |
| Jul 25, 2025 | 59.20 | 60.00 | 58.00 | 59.60 | 59.60 | 0.34% | 108 |
| Jul 24, 2025 | 56.60 | 59.80 | 56.60 | 59.40 | 59.40 | 4.21% | 788 |
| Jul 23, 2025 | 57.20 | 57.20 | 55.80 | 57.00 | 57.00 | -1.04% | 538 |
| Jul 22, 2025 | 58.00 | 59.00 | 55.80 | 57.60 | 57.60 | -3.03% | 964 |
| Jul 21, 2025 | 58.00 | 59.40 | 56.20 | 59.40 | 59.40 | 2.41% | 343 |
| Jul 18, 2025 | 58.00 | 58.60 | 58.00 | 58.00 | 58.00 | -0.34% | 355 |
| Jul 17, 2025 | 59.60 | 59.80 | 55.40 | 58.20 | 58.20 | -2.68% | 665 |
| Jul 16, 2025 | 60.00 | 60.00 | 56.00 | 59.80 | 59.80 | 3.10% | 3,309 |
| Jul 15, 2025 | 58.00 | 58.00 | 54.20 | 58.00 | 58.00 | - | 1,384 |
| Jul 14, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 476 |
| Jul 11, 2025 | 56.40 | 58.00 | 56.00 | 58.00 | 58.00 | 2.84% | 1,832 |
| Jul 10, 2025 | 53.80 | 56.40 | 52.40 | 56.40 | 56.40 | 4.83% | 2,171 |
| Jul 9, 2025 | 54.00 | 54.00 | 52.00 | 53.80 | 53.80 | - | 424 |
| Jul 8, 2025 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | -0.37% | 77 |
| Jul 7, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 0.37% | 226 |
| Jul 4, 2025 | 54.00 | 54.00 | 53.00 | 53.80 | 53.80 | - | 115 |
| Jul 3, 2025 | 55.00 | 55.00 | 53.80 | 53.80 | 53.80 | -3.58% | 851 |
| Jul 2, 2025 | 55.80 | 55.80 | 54.20 | 55.80 | 55.80 | - | 81 |
| Jul 1, 2025 | 55.80 | 55.80 | 54.00 | 55.80 | 55.80 | 0.36% | 26 |
| Jun 30, 2025 | 55.00 | 55.80 | 54.00 | 55.60 | 55.60 | -0.36% | 187 |