Budimex SA (WSE:BDX)
Poland · Delayed Price · Currency is PLN 535.40
-27.20 (-4.83%)
Aug 1, 2025, 5:00 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 558.80 | 559.00 | 535.40 | 535.40 | 535.40 | -4.83% | 58,450 |
| Jul 31, 2025 | 567.80 | 569.40 | 559.40 | 562.60 | 562.60 | -0.50% | 44,159 |
| Jul 30, 2025 | 568.00 | 572.00 | 549.20 | 565.40 | 565.40 | -0.46% | 139,424 |
| Jul 29, 2025 | 580.00 | 598.00 | 560.00 | 568.00 | 568.00 | -2.64% | 182,861 |
| Jul 28, 2025 | 620.00 | 620.80 | 580.00 | 583.40 | 583.40 | -5.63% | 70,755 |
| Jul 25, 2025 | 621.00 | 624.60 | 616.40 | 618.20 | 618.20 | -1.21% | 37,007 |
| Jul 24, 2025 | 632.40 | 636.00 | 623.60 | 625.80 | 625.80 | -1.01% | 38,652 |
| Jul 23, 2025 | 623.40 | 636.00 | 623.00 | 632.20 | 632.20 | 1.38% | 55,452 |
| Jul 22, 2025 | 628.00 | 637.00 | 616.40 | 623.60 | 623.60 | -0.64% | 75,805 |
| Jul 21, 2025 | 624.40 | 639.40 | 617.80 | 627.60 | 627.60 | 0.58% | 60,019 |
| Jul 18, 2025 | 583.00 | 629.40 | 583.00 | 624.00 | 624.00 | 7.59% | 119,631 |
| Jul 17, 2025 | 570.00 | 582.00 | 569.80 | 580.00 | 580.00 | 1.40% | 38,310 |
| Jul 16, 2025 | 575.00 | 578.60 | 569.00 | 572.00 | 572.00 | -0.21% | 33,878 |
| Jul 15, 2025 | 575.00 | 586.00 | 572.20 | 573.20 | 573.20 | 0.92% | 46,596 |
| Jul 14, 2025 | 560.00 | 573.20 | 557.40 | 568.00 | 568.00 | 1.90% | 42,285 |
| Jul 11, 2025 | 553.00 | 563.60 | 547.20 | 557.40 | 557.40 | 1.53% | 44,044 |
| Jul 10, 2025 | 542.00 | 557.60 | 542.00 | 549.00 | 549.00 | 1.86% | 49,537 |
| Jul 9, 2025 | 535.20 | 540.20 | 529.60 | 539.00 | 539.00 | 0.45% | 55,134 |
| Jul 8, 2025 | 545.20 | 549.40 | 535.40 | 536.60 | 536.60 | -1.72% | 65,486 |
| Jul 7, 2025 | 542.20 | 548.00 | 536.40 | 546.00 | 546.00 | 1.07% | 31,352 |
| Jul 4, 2025 | 554.60 | 554.80 | 536.40 | 540.20 | 540.20 | -1.85% | 27,102 |
| Jul 3, 2025 | 540.00 | 560.00 | 540.00 | 550.40 | 550.40 | 1.93% | 58,561 |
| Jul 2, 2025 | 549.80 | 549.80 | 535.80 | 540.00 | 540.00 | -0.63% | 38,930 |
| Jul 1, 2025 | 552.40 | 557.20 | 541.40 | 543.40 | 543.40 | -2.48% | 39,271 |
| Jun 30, 2025 | 560.00 | 567.60 | 556.40 | 557.20 | 557.20 | 0.11% | 35,375 |
| Jun 27, 2025 | 565.20 | 565.80 | 550.40 | 556.60 | 556.60 | -0.86% | 48,010 |
| Jun 26, 2025 | 536.40 | 564.00 | 535.80 | 561.40 | 561.40 | 5.53% | 99,055 |
| Jun 25, 2025 | 540.60 | 545.60 | 532.00 | 532.00 | 532.00 | -1.59% | 39,693 |
| Jun 24, 2025 | 530.00 | 540.80 | 529.00 | 540.60 | 540.60 | 2.66% | 35,392 |
| Jun 23, 2025 | 537.60 | 544.00 | 524.00 | 526.60 | 526.60 | -2.91% | 52,861 |
| Jun 20, 2025 | 559.80 | 559.80 | 537.60 | 542.40 | 542.40 | -1.38% | 98,334 |
| Jun 18, 2025 | 550.00 | 557.60 | 545.40 | 550.00 | 550.00 | 0.84% | 39,639 |
| Jun 17, 2025 | 555.60 | 558.60 | 537.40 | 545.40 | 545.40 | -1.84% | 35,625 |
| Jun 16, 2025 | 568.20 | 574.00 | 555.00 | 555.60 | 555.60 | -2.22% | 41,375 |
| Jun 13, 2025 | 564.20 | 578.00 | 564.20 | 568.20 | 568.20 | -0.80% | 48,809 |
| Jun 12, 2025 | 587.00 | 587.00 | 564.60 | 572.80 | 572.80 | -2.62% | 79,090 |
| Jun 11, 2025 | 590.00 | 591.60 | 573.60 | 588.20 | 588.20 | 1.31% | 94,144 |
| Jun 10, 2025 | 575.00 | 593.40 | 574.60 | 580.60 | 580.60 | 1.26% | 79,343 |
| Jun 9, 2025 | 556.00 | 575.00 | 551.20 | 573.40 | 573.40 | 4.22% | 56,552 |
| Jun 6, 2025 | 558.00 | 562.00 | 544.40 | 550.20 | 550.20 | -1.36% | 119,233 |
| Jun 5, 2025 | 574.00 | 578.00 | 556.20 | 557.80 | 557.80 | -2.24% | 43,142 |
| Jun 4, 2025 | 563.00 | 590.00 | 556.20 | 570.60 | 570.60 | -1.72% | 108,462 |
| Jun 3, 2025 | 593.00 | 602.40 | 576.60 | 580.60 | 555.17 | -1.46% | 83,651 |
| Jun 2, 2025 | 618.80 | 620.00 | 585.00 | 589.20 | 563.39 | -5.55% | 195,258 |
| May 30, 2025 | 635.00 | 638.00 | 616.60 | 623.80 | 596.48 | -0.83% | 1,453,824 |
| May 29, 2025 | 660.00 | 661.20 | 622.20 | 629.00 | 601.45 | -4.26% | 144,734 |
| May 28, 2025 | 666.80 | 677.60 | 652.00 | 657.00 | 628.22 | -0.67% | 123,453 |
| May 27, 2025 | 664.00 | 669.60 | 657.00 | 661.40 | 632.43 | 0.39% | 77,419 |
| May 26, 2025 | 644.20 | 663.00 | 644.20 | 658.80 | 629.94 | 2.94% | 67,280 |
| May 23, 2025 | 644.00 | 658.60 | 625.20 | 640.00 | 611.97 | -0.50% | 95,371 |