Budimex SA (WSE:BDX)
Poland · Delayed Price · Currency is PLN 676.40
-12.60 (-1.83%)
At close: Jan 19, 2026
Budimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 687.00 | 687.00 | 668.20 | 680.00 | - | -1.31% | 17,272 |
| Jan 16, 2026 | 697.00 | 699.00 | 681.00 | 689.00 | 689.00 | -1.12% | 20,689 |
| Jan 15, 2026 | 697.80 | 704.20 | 688.00 | 696.80 | 696.80 | -0.17% | 28,473 |
| Jan 14, 2026 | 685.00 | 716.80 | 684.20 | 698.00 | 698.00 | 4.02% | 76,352 |
| Jan 13, 2026 | 670.00 | 679.00 | 659.00 | 671.00 | 671.00 | 0.60% | 29,204 |
| Jan 12, 2026 | 670.60 | 673.40 | 660.80 | 667.00 | 667.00 | -0.42% | 23,245 |
| Jan 9, 2026 | 677.20 | 681.20 | 657.60 | 669.80 | 669.80 | -0.92% | 50,328 |
| Jan 8, 2026 | 686.00 | 688.00 | 664.00 | 676.00 | 676.00 | -1.49% | 64,890 |
| Jan 7, 2026 | 637.20 | 687.00 | 634.40 | 686.20 | 686.20 | 7.79% | 59,849 |
| Jan 5, 2026 | 641.40 | 645.00 | 633.40 | 636.60 | 636.60 | -0.78% | 25,388 |
| Jan 2, 2026 | 641.80 | 656.60 | 629.80 | 641.60 | 641.60 | 0.60% | 41,040 |
| Dec 30, 2025 | 642.60 | 644.80 | 633.40 | 637.80 | 637.80 | -0.31% | 24,231 |
| Dec 29, 2025 | 636.80 | 641.60 | 632.80 | 639.80 | 639.80 | 0.47% | 14,013 |
| Dec 23, 2025 | 643.20 | 647.00 | 632.00 | 636.80 | 636.80 | -0.62% | 11,821 |
| Dec 22, 2025 | 633.00 | 645.40 | 630.20 | 640.80 | 640.80 | -1.11% | 27,607 |
| Dec 19, 2025 | 650.00 | 653.80 | 645.00 | 648.00 | 648.00 | 0.50% | 75,388 |
| Dec 18, 2025 | 628.60 | 644.80 | 623.60 | 644.80 | 644.80 | 2.84% | 23,085 |
| Dec 17, 2025 | 650.40 | 652.20 | 627.00 | 627.00 | 627.00 | -3.54% | 38,985 |
| Dec 16, 2025 | 655.00 | 655.00 | 642.00 | 650.00 | 650.00 | -0.49% | 50,806 |
| Dec 15, 2025 | 636.00 | 658.00 | 630.80 | 653.20 | 653.20 | 3.26% | 47,992 |
| Dec 12, 2025 | 627.40 | 642.20 | 627.40 | 632.60 | 632.60 | 0.83% | 33,932 |
| Dec 11, 2025 | 636.00 | 639.00 | 622.80 | 627.40 | 627.40 | -0.25% | 61,312 |
| Dec 10, 2025 | 630.00 | 638.00 | 623.60 | 629.00 | 629.00 | -0.16% | 60,115 |
| Dec 9, 2025 | 608.00 | 630.00 | 604.40 | 630.00 | 630.00 | 3.62% | 69,496 |
| Dec 8, 2025 | 610.00 | 614.00 | 602.80 | 608.00 | 608.00 | - | 19,160 |
| Dec 5, 2025 | 612.60 | 615.60 | 605.20 | 608.00 | 608.00 | -0.75% | 31,874 |
| Dec 4, 2025 | 604.60 | 612.60 | 600.60 | 612.60 | 612.60 | 1.32% | 30,310 |
| Dec 3, 2025 | 626.20 | 631.40 | 600.00 | 604.60 | 604.60 | -3.42% | 41,555 |
| Dec 2, 2025 | 629.80 | 634.20 | 623.60 | 626.00 | 626.00 | -0.60% | 33,921 |
| Dec 1, 2025 | 625.60 | 634.80 | 619.20 | 629.80 | 629.80 | 0.77% | 36,890 |
| Nov 28, 2025 | 620.60 | 629.00 | 615.20 | 625.00 | 625.00 | 0.94% | 29,287 |
| Nov 27, 2025 | 628.00 | 628.80 | 618.60 | 619.20 | 619.20 | -1.21% | 27,645 |
| Nov 26, 2025 | 624.40 | 631.00 | 620.00 | 626.80 | 626.80 | -0.35% | 41,830 |
| Nov 25, 2025 | 611.20 | 630.80 | 592.60 | 629.00 | 629.00 | 2.74% | 107,843 |
| Nov 24, 2025 | 576.00 | 612.20 | 575.40 | 612.20 | 612.20 | 6.62% | 226,614 |
| Nov 21, 2025 | 578.60 | 583.00 | 568.00 | 574.20 | 574.20 | -2.18% | 55,204 |
| Nov 20, 2025 | 583.00 | 592.00 | 579.00 | 587.00 | 587.00 | 0.86% | 54,330 |
| Nov 19, 2025 | 560.00 | 586.60 | 555.00 | 582.00 | 582.00 | 3.01% | 51,354 |
| Nov 18, 2025 | 569.80 | 573.80 | 561.00 | 565.00 | 565.00 | -1.02% | 24,676 |
| Nov 17, 2025 | 582.20 | 585.00 | 568.60 | 570.80 | 570.80 | -1.96% | 33,955 |
| Nov 14, 2025 | 576.40 | 585.00 | 570.40 | 582.20 | 582.20 | 1.01% | 35,403 |
| Nov 13, 2025 | 591.20 | 594.20 | 575.00 | 576.40 | 576.40 | -2.50% | 56,312 |
| Nov 12, 2025 | 600.00 | 603.00 | 588.80 | 591.20 | 591.20 | -0.30% | 44,952 |
| Nov 10, 2025 | 577.80 | 600.00 | 570.00 | 593.00 | 593.00 | 4.04% | 39,365 |
| Nov 7, 2025 | 590.00 | 592.80 | 567.80 | 570.00 | 570.00 | -2.50% | 36,558 |
| Nov 6, 2025 | 588.00 | 598.00 | 582.20 | 584.60 | 584.60 | -0.71% | 35,122 |
| Nov 5, 2025 | 585.40 | 591.20 | 583.60 | 588.80 | 588.80 | -0.57% | 20,780 |
| Nov 4, 2025 | 595.20 | 595.20 | 582.00 | 592.20 | 592.20 | -0.50% | 30,290 |
| Nov 3, 2025 | 586.60 | 597.00 | 586.60 | 595.20 | 595.20 | 1.47% | 49,517 |
| Oct 31, 2025 | 590.00 | 593.60 | 581.80 | 586.60 | 586.60 | -0.07% | 47,101 |