Budimex SA (WSE:BDX)
Poland · Delayed Price · Currency is PLN 741.00
-1.40 (-0.19%)
Jul 3, 2026, 5:00 PM CET
Budimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 745.80 | 747.80 | 739.40 | 743.60 | - | 0.16% | 9,545 |
| 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 |
| Jun 26, 2026 | 722.20 | 722.80 | 706.00 | 721.80 | 721.80 | -0.14% | 25,012 |
| Jun 25, 2026 | 712.00 | 727.60 | 708.40 | 722.80 | 722.80 | 0.31% | 25,404 |
| Jun 24, 2026 | 716.00 | 727.00 | 706.80 | 720.60 | 720.60 | 0.64% | 24,825 |
| Jun 23, 2026 | 712.20 | 717.40 | 701.00 | 716.00 | 716.00 | 0.82% | 27,877 |
| Jun 22, 2026 | 720.00 | 720.00 | 698.00 | 710.20 | 710.20 | -0.87% | 22,019 |
| Jun 19, 2026 | 711.00 | 722.20 | 704.40 | 716.40 | 716.40 | 0.14% | 59,073 |
| Jun 18, 2026 | 733.20 | 738.00 | 713.40 | 715.40 | 715.40 | -2.51% | 37,813 |
| Jun 17, 2026 | 720.00 | 738.00 | 714.80 | 733.80 | 733.80 | 1.92% | 40,815 |
| Jun 16, 2026 | 688.00 | 730.00 | 688.00 | 720.00 | 720.00 | 4.96% | 65,230 |
| Jun 15, 2026 | 678.00 | 704.40 | 678.00 | 686.00 | 686.00 | 1.72% | 49,406 |
| Jun 12, 2026 | 650.00 | 677.40 | 650.00 | 674.40 | 674.40 | 4.49% | 30,033 |
| Jun 11, 2026 | 655.00 | 660.00 | 643.00 | 645.40 | 645.40 | -1.41% | 30,943 |
| Jun 10, 2026 | 666.20 | 672.40 | 644.80 | 654.60 | 654.60 | -2.47% | 30,183 |
| Jun 9, 2026 | 682.00 | 682.00 | 664.00 | 671.20 | 671.20 | -0.21% | 16,747 |
| Jun 8, 2026 | 658.00 | 678.40 | 646.20 | 672.60 | 672.60 | 0.84% | 67,995 |
| Jun 5, 2026 | 667.60 | 668.00 | 642.40 | 667.00 | 667.00 | -0.45% | 48,309 |
| Jun 3, 2026 | 663.00 | 671.20 | 655.00 | 670.00 | 670.00 | 2.04% | 33,223 |
| Jun 2, 2026 | 659.00 | 667.60 | 652.20 | 656.60 | 656.60 | 0.96% | 44,325 |
| Jun 1, 2026 | 704.00 | 704.00 | 682.80 | 682.80 | 650.38 | -2.37% | 29,567 |
| May 29, 2026 | 700.00 | 707.00 | 694.40 | 699.40 | 666.19 | 0.98% | 91,461 |
| May 28, 2026 | 699.00 | 702.00 | 690.20 | 692.60 | 659.71 | -0.92% | 17,437 |
| May 27, 2026 | 697.60 | 709.80 | 696.60 | 699.00 | 665.81 | 0.20% | 30,677 |
| May 26, 2026 | 708.00 | 710.00 | 693.40 | 697.60 | 664.48 | -1.44% | 17,034 |
| May 25, 2026 | 693.80 | 710.00 | 691.80 | 707.80 | 674.19 | 3.03% | 20,395 |
| May 22, 2026 | 695.00 | 696.60 | 678.80 | 687.00 | 654.38 | -1.86% | 29,304 |
| May 21, 2026 | 681.00 | 700.00 | 670.20 | 700.00 | 666.76 | 3.28% | 112,645 |
| May 20, 2026 | 665.40 | 684.60 | 661.20 | 677.80 | 645.62 | 1.83% | 34,863 |
| May 19, 2026 | 670.00 | 680.60 | 664.80 | 665.60 | 634.00 | -0.15% | 38,983 |
| May 18, 2026 | 674.20 | 677.60 | 658.80 | 666.60 | 634.95 | -1.10% | 45,793 |
| May 15, 2026 | 700.00 | 701.20 | 669.40 | 674.00 | 642.00 | -1.35% | 42,569 |
| May 14, 2026 | 678.00 | 693.40 | 672.60 | 683.20 | 650.76 | 1.33% | 56,696 |
| May 13, 2026 | 656.40 | 676.60 | 640.80 | 674.20 | 642.19 | 2.81% | 70,398 |
| May 12, 2026 | 663.00 | 669.80 | 645.20 | 655.80 | 624.66 | -1.09% | 53,555 |
| May 11, 2026 | 665.00 | 668.00 | 651.60 | 663.00 | 631.52 | 0.45% | 33,490 |
| May 8, 2026 | 680.00 | 680.40 | 656.20 | 660.00 | 628.66 | -2.68% | 36,958 |
| May 7, 2026 | 704.00 | 704.00 | 677.00 | 678.20 | 646.00 | -2.78% | 51,448 |
| May 6, 2026 | 680.00 | 701.40 | 676.00 | 697.60 | 664.48 | 5.03% | 68,696 |
| May 5, 2026 | 656.20 | 665.20 | 646.00 | 664.20 | 632.66 | 1.56% | 77,680 |
| May 4, 2026 | 665.00 | 672.40 | 647.60 | 654.00 | 622.95 | -0.61% | 49,476 |
| Apr 30, 2026 | 662.00 | 668.00 | 650.40 | 658.00 | 626.76 | -0.54% | 57,856 |
| Apr 29, 2026 | 666.40 | 674.20 | 658.00 | 661.60 | 630.19 | -0.72% | 54,479 |
| Apr 28, 2026 | 687.00 | 692.00 | 665.00 | 666.40 | 634.76 | -3.08% | 32,166 |
| Apr 27, 2026 | 717.80 | 720.00 | 684.20 | 687.60 | 654.95 | -2.36% | 22,641 |
| Apr 24, 2026 | 715.00 | 719.00 | 697.20 | 704.20 | 670.76 | -2.52% | 20,679 |
| Apr 23, 2026 | 721.60 | 726.00 | 702.60 | 722.40 | 688.10 | -0.36% | 18,090 |