Budimex SA (WSE:BDX)
Poland · Delayed Price · Currency is PLN 707.40
+20.40 (2.97%)
May 25, 2026, 12:44 PM CET
Budimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 695.00 | 696.60 | 678.80 | 687.00 | 687.00 | -1.86% | 29,304 |
| May 21, 2026 | 681.00 | 700.00 | 670.20 | 700.00 | 700.00 | 3.28% | 112,645 |
| May 20, 2026 | 665.40 | 684.60 | 661.20 | 677.80 | 677.80 | 1.83% | 34,863 |
| May 19, 2026 | 670.00 | 680.60 | 664.80 | 665.60 | 665.60 | -0.15% | 38,983 |
| May 18, 2026 | 674.20 | 677.60 | 658.80 | 666.60 | 666.60 | -1.10% | 45,793 |
| May 15, 2026 | 700.00 | 701.20 | 669.40 | 674.00 | 674.00 | -1.35% | 42,569 |
| May 14, 2026 | 678.00 | 693.40 | 672.60 | 683.20 | 683.20 | 1.33% | 56,696 |
| May 13, 2026 | 656.40 | 676.60 | 640.80 | 674.20 | 674.20 | 2.81% | 70,398 |
| May 12, 2026 | 663.00 | 669.80 | 645.20 | 655.80 | 655.80 | -1.09% | 53,555 |
| May 11, 2026 | 665.00 | 668.00 | 651.60 | 663.00 | 663.00 | 0.45% | 33,490 |
| May 8, 2026 | 680.00 | 680.40 | 656.20 | 660.00 | 660.00 | -2.68% | 36,958 |
| May 7, 2026 | 704.00 | 704.00 | 677.00 | 678.20 | 678.20 | -2.78% | 51,448 |
| May 6, 2026 | 680.00 | 701.40 | 676.00 | 697.60 | 697.60 | 5.03% | 68,696 |
| May 5, 2026 | 656.20 | 665.20 | 646.00 | 664.20 | 664.20 | 1.56% | 77,680 |
| May 4, 2026 | 665.00 | 672.40 | 647.60 | 654.00 | 654.00 | -0.61% | 49,476 |
| Apr 30, 2026 | 662.00 | 668.00 | 650.40 | 658.00 | 658.00 | -0.54% | 57,856 |
| Apr 29, 2026 | 666.40 | 674.20 | 658.00 | 661.60 | 661.60 | -0.72% | 54,479 |
| Apr 28, 2026 | 687.00 | 692.00 | 665.00 | 666.40 | 666.40 | -3.08% | 32,166 |
| Apr 27, 2026 | 717.80 | 720.00 | 684.20 | 687.60 | 687.60 | -2.36% | 22,641 |
| Apr 24, 2026 | 715.00 | 719.00 | 697.20 | 704.20 | 704.20 | -2.52% | 20,679 |
| Apr 23, 2026 | 721.60 | 726.00 | 702.60 | 722.40 | 722.40 | -0.36% | 18,090 |
| Apr 22, 2026 | 736.80 | 740.00 | 725.00 | 725.00 | 725.00 | -1.31% | 18,769 |
| Apr 21, 2026 | 724.00 | 741.60 | 722.40 | 734.60 | 734.60 | 1.46% | 33,939 |
| Apr 20, 2026 | 745.00 | 745.00 | 721.40 | 724.00 | 724.00 | -2.98% | 28,168 |
| Apr 17, 2026 | 740.00 | 764.40 | 729.60 | 746.20 | 746.20 | 1.25% | 63,513 |
| Apr 16, 2026 | 750.00 | 759.80 | 735.20 | 737.00 | 737.00 | -1.73% | 26,159 |
| Apr 15, 2026 | 760.20 | 769.80 | 745.00 | 750.00 | 750.00 | -1.78% | 31,620 |
| Apr 14, 2026 | 751.80 | 766.20 | 748.00 | 763.60 | 763.60 | 1.95% | 19,726 |
| Apr 13, 2026 | 746.00 | 753.60 | 733.40 | 749.00 | 749.00 | -0.53% | 25,777 |
| Apr 10, 2026 | 744.00 | 778.20 | 731.80 | 753.00 | 753.00 | 1.81% | 45,360 |
| Apr 9, 2026 | 719.00 | 739.60 | 715.80 | 739.60 | 739.60 | 3.32% | 34,512 |
| Apr 8, 2026 | 700.00 | 734.00 | 697.20 | 715.80 | 715.80 | 5.79% | 50,400 |
| Apr 7, 2026 | 692.40 | 695.00 | 672.40 | 676.60 | 676.60 | -1.80% | 30,179 |
| Apr 2, 2026 | 685.00 | 692.60 | 675.20 | 689.00 | 689.00 | -0.89% | 38,161 |
| Apr 1, 2026 | 677.40 | 700.60 | 676.80 | 695.20 | 695.20 | 5.17% | 47,568 |
| Mar 31, 2026 | 652.00 | 666.60 | 652.00 | 661.00 | 661.00 | 1.29% | 37,812 |
| Mar 30, 2026 | 640.00 | 654.80 | 634.00 | 652.60 | 652.60 | 0.40% | 28,763 |
| Mar 27, 2026 | 666.60 | 666.60 | 646.60 | 650.00 | 650.00 | -1.40% | 30,614 |
| Mar 26, 2026 | 667.00 | 667.60 | 652.00 | 659.20 | 659.20 | -0.81% | 35,209 |
| Mar 25, 2026 | 645.00 | 669.60 | 645.00 | 664.60 | 664.60 | 4.07% | 29,567 |
| Mar 24, 2026 | 651.00 | 651.00 | 626.00 | 638.60 | 638.60 | -0.81% | 40,473 |
| Mar 23, 2026 | 622.00 | 649.80 | 602.20 | 643.80 | 643.80 | 2.78% | 40,922 |
| Mar 20, 2026 | 652.00 | 658.00 | 620.20 | 626.40 | 626.40 | -3.63% | 77,291 |
| Mar 19, 2026 | 661.40 | 661.40 | 647.20 | 650.00 | 650.00 | -2.05% | 46,523 |
| Mar 18, 2026 | 660.80 | 676.00 | 651.00 | 663.60 | 663.60 | 1.78% | 55,022 |
| Mar 17, 2026 | 656.00 | 657.80 | 628.80 | 652.00 | 652.00 | -0.52% | 81,907 |
| Mar 16, 2026 | 660.00 | 663.40 | 653.40 | 655.40 | 655.40 | -0.09% | 38,661 |
| Mar 13, 2026 | 675.00 | 675.80 | 652.00 | 656.00 | 656.00 | -4.09% | 51,845 |
| Mar 12, 2026 | 693.00 | 694.60 | 668.20 | 684.00 | 684.00 | -2.15% | 30,196 |
| Mar 11, 2026 | 734.00 | 734.60 | 693.80 | 699.00 | 699.00 | -4.77% | 49,207 |