Budimex SA (WSE:BDX)
Poland · Delayed Price · Currency is PLN 709.00
+22.20 (3.23%)
Sep 4, 2026, 5:02 PM CET
Budimex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 720.80 | 761.60 | 718.60 | 744.00 | 744.00 | 3.25% | 54,133 |
| Jul 15, 2026 | 725.60 | 730.00 | 717.00 | 720.60 | 720.60 | -0.52% | 33,012 |
| Jul 14, 2026 | 725.00 | 729.60 | 708.80 | 724.40 | 724.40 | -0.06% | 33,305 |
| Jul 13, 2026 | 729.00 | 733.20 | 717.00 | 724.80 | 724.80 | -0.69% | 18,088 |
| Jul 10, 2026 | 715.40 | 737.60 | 715.00 | 729.80 | 729.80 | 2.73% | 23,836 |
| Jul 9, 2026 | 709.20 | 729.40 | 706.80 | 710.40 | 710.40 | 1.20% | 47,906 |
| Jul 8, 2026 | 729.00 | 729.00 | 690.40 | 702.00 | 702.00 | -3.70% | 74,546 |
| Jul 7, 2026 | 725.40 | 732.60 | 710.00 | 729.00 | 729.00 | 0.50% | 27,293 |
| Jul 6, 2026 | 741.00 | 742.80 | 710.00 | 725.40 | 725.40 | -2.11% | 58,423 |
| Jul 3, 2026 | 745.80 | 747.80 | 737.40 | 741.00 | 741.00 | -0.19% | 25,412 |
| Jul 2, 2026 | 731.60 | 747.00 | 726.60 | 742.40 | 742.40 | 1.48% | 35,598 |
| Jul 1, 2026 | 737.00 | 743.00 | 722.20 | 731.60 | 731.60 | -0.76% | 29,641 |
| Jun 30, 2026 | 707.00 | 742.60 | 688.60 | 737.20 | 737.20 | 4.21% | 47,489 |
| Jun 29, 2026 | 721.80 | 729.80 | 707.40 | 707.40 | 707.40 | -2.00% | 23,340 |