Budimex SA (WSE:BDX)
Poland · Delayed Price · Currency is PLN 700.20
-4.40 (-0.62%)
Sep 25, 2026, 12:05 PM CET
Budimex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 702.60 | 712.60 | 696.00 | 704.60 | 704.60 | 0.23% | 21,538 |
| Sep 23, 2026 | 715.00 | 719.40 | 700.00 | 703.00 | 703.00 | -2.03% | 30,030 |
| Sep 22, 2026 | 713.20 | 725.60 | 709.20 | 717.60 | 717.60 | 0.62% | 24,057 |
| Sep 21, 2026 | 700.80 | 713.80 | 696.00 | 713.20 | 713.20 | 2.06% | 28,021 |
| Sep 18, 2026 | 716.00 | 731.80 | 695.40 | 698.80 | 698.80 | -2.43% | 83,165 |
| Sep 17, 2026 | 699.00 | 718.60 | 699.00 | 716.20 | 716.20 | 2.11% | 15,292 |
| Sep 16, 2026 | 703.20 | 705.40 | 693.00 | 701.40 | 701.40 | -0.26% | 23,740 |
| Sep 15, 2026 | 712.60 | 713.60 | 694.20 | 703.20 | 703.20 | -1.32% | 28,738 |
| Sep 14, 2026 | 725.00 | 725.20 | 707.20 | 712.60 | 712.60 | -2.44% | 22,630 |
| Sep 11, 2026 | 717.00 | 730.40 | 713.60 | 730.40 | 730.40 | 1.84% | 32,467 |
| Sep 10, 2026 | 723.00 | 723.40 | 710.20 | 717.20 | 717.20 | -0.14% | 33,804 |
| Sep 9, 2026 | 730.80 | 732.00 | 707.60 | 718.20 | 718.20 | -1.70% | 30,241 |
| Sep 8, 2026 | 717.60 | 731.80 | 705.00 | 730.60 | 730.60 | 2.35% | 37,415 |
| Sep 7, 2026 | 709.00 | 724.40 | 704.20 | 713.80 | 713.80 | 0.68% | 22,935 |
| Sep 4, 2026 | 692.00 | 710.00 | 688.80 | 709.00 | 709.00 | 3.23% | 35,866 |
| Sep 3, 2026 | 692.00 | 696.00 | 683.00 | 686.80 | 686.80 | -0.75% | 22,967 |
| Sep 2, 2026 | 693.60 | 703.20 | 684.00 | 692.00 | 692.00 | 0.12% | 44,156 |
| Sep 1, 2026 | 708.00 | 708.00 | 682.00 | 691.20 | 691.20 | -2.68% | 67,907 |
| Aug 31, 2026 | 703.60 | 710.40 | 699.20 | 710.20 | 710.20 | 0.82% | 53,801 |
| Aug 28, 2026 | 711.80 | 717.60 | 699.00 | 704.40 | 704.40 | -0.98% | 26,179 |
| Aug 27, 2026 | 720.00 | 723.40 | 709.20 | 711.40 | 711.40 | -1.30% | 26,462 |
| Aug 26, 2026 | 711.40 | 730.60 | 707.40 | 720.80 | 720.80 | 1.66% | 41,737 |
| Aug 25, 2026 | 703.00 | 709.60 | 696.80 | 709.00 | 709.00 | 1.81% | 38,135 |
| Aug 24, 2026 | 710.80 | 710.80 | 690.60 | 696.40 | 696.40 | -1.42% | 25,054 |
| Aug 21, 2026 | 707.00 | 722.00 | 706.40 | 706.40 | 706.40 | 0.57% | 26,319 |
| Aug 20, 2026 | 718.00 | 718.00 | 702.40 | 702.40 | 702.40 | -1.54% | 24,041 |
| Aug 19, 2026 | 715.20 | 723.40 | 703.40 | 713.40 | 713.40 | 0.03% | 20,855 |
| Aug 18, 2026 | 718.80 | 722.80 | 711.40 | 713.20 | 713.20 | -0.78% | 30,291 |
| Aug 17, 2026 | 734.00 | 735.00 | 718.00 | 718.80 | 718.80 | -1.83% | 27,024 |
| Aug 14, 2026 | 732.40 | 733.00 | 723.00 | 732.20 | 732.20 | 0.44% | 20,004 |
| Aug 13, 2026 | 751.40 | 757.80 | 725.60 | 729.00 | 729.00 | -2.98% | 23,076 |
| Aug 12, 2026 | 756.60 | 761.00 | 750.00 | 751.40 | 751.40 | 0.19% | 21,941 |
| Aug 11, 2026 | 755.00 | 769.00 | 750.00 | 750.00 | 750.00 | -1.32% | 49,967 |
| Aug 10, 2026 | 735.00 | 763.00 | 722.40 | 760.00 | 760.00 | 4.05% | 48,086 |
| Aug 7, 2026 | 740.00 | 740.00 | 719.00 | 730.40 | 730.40 | -1.03% | 25,685 |
| Aug 6, 2026 | 740.00 | 746.40 | 731.40 | 738.00 | 738.00 | -0.27% | 36,677 |
| Aug 5, 2026 | 745.00 | 746.20 | 713.20 | 740.00 | 740.00 | -0.16% | 84,845 |
| Aug 4, 2026 | 733.00 | 745.00 | 728.00 | 741.20 | 741.20 | 1.12% | 59,399 |
| Aug 3, 2026 | 722.20 | 735.60 | 721.80 | 733.00 | 733.00 | 1.61% | 34,568 |
| Jul 31, 2026 | 720.00 | 725.00 | 710.00 | 721.40 | 721.40 | 0.56% | 26,245 |
| Jul 30, 2026 | 725.00 | 730.60 | 710.00 | 717.40 | 717.40 | -0.50% | 38,493 |
| Jul 29, 2026 | 757.00 | 761.80 | 717.20 | 721.00 | 721.00 | -3.58% | 41,217 |
| Jul 28, 2026 | 737.20 | 758.80 | 735.00 | 747.80 | 747.80 | 1.44% | 43,515 |
| Jul 27, 2026 | 740.00 | 746.40 | 732.40 | 737.20 | 737.20 | 0.60% | 27,316 |
| Jul 24, 2026 | 734.00 | 742.00 | 729.40 | 732.80 | 732.80 | -0.35% | 24,177 |
| Jul 23, 2026 | 748.00 | 750.80 | 725.00 | 735.40 | 735.40 | -1.89% | 20,337 |
| Jul 22, 2026 | 752.40 | 763.00 | 746.00 | 749.60 | 749.60 | -0.48% | 34,835 |
| Jul 21, 2026 | 752.80 | 763.00 | 743.60 | 753.20 | 753.20 | 1.84% | 34,206 |
| Jul 20, 2026 | 731.00 | 758.40 | 727.40 | 739.60 | 739.60 | 1.15% | 25,707 |
| Jul 17, 2026 | 743.80 | 743.80 | 722.40 | 731.20 | 731.20 | -1.72% | 15,174 |