Bumech S.A. (WSE:BMC)
Poland · Delayed Price · Currency is PLN 24.36
-4.16 (-14.59%)
Apr 8, 2026, 5:01 PM CET
Bumech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 26.50 | 27.00 | 23.40 | 24.36 | 24.36 | -14.59% | 760,555 |
| Apr 7, 2026 | 22.70 | 29.40 | 22.40 | 28.52 | 28.52 | 25.09% | 676,802 |
| Apr 2, 2026 | 22.60 | 23.30 | 22.20 | 22.80 | 22.80 | 3.40% | 130,178 |
| Apr 1, 2026 | 22.50 | 22.50 | 21.35 | 22.05 | 22.05 | -2.00% | 122,491 |
| Mar 31, 2026 | 22.90 | 22.95 | 22.20 | 22.50 | 22.50 | -0.66% | 66,807 |
| Mar 30, 2026 | 21.20 | 23.00 | 21.10 | 22.65 | 22.65 | 7.09% | 203,599 |
| Mar 27, 2026 | 20.80 | 21.50 | 20.45 | 21.15 | 21.15 | 1.93% | 93,307 |
| Mar 26, 2026 | 20.95 | 21.70 | 20.55 | 20.75 | 20.75 | -0.24% | 74,026 |
| Mar 25, 2026 | 21.20 | 21.40 | 20.50 | 20.80 | 20.80 | -2.58% | 111,139 |
| Mar 24, 2026 | 21.65 | 22.40 | 21.00 | 21.35 | 21.35 | -1.39% | 141,351 |
| Mar 23, 2026 | 22.95 | 23.80 | 21.25 | 21.65 | 21.65 | -3.78% | 196,771 |
| Mar 20, 2026 | 23.80 | 24.20 | 22.40 | 22.50 | 22.50 | -6.44% | 214,412 |
| Mar 19, 2026 | 21.75 | 24.55 | 21.15 | 24.05 | 24.05 | 12.38% | 588,285 |
| Mar 18, 2026 | 22.70 | 22.70 | 21.00 | 21.40 | 21.40 | 0.47% | 263,967 |
| Mar 17, 2026 | 19.54 | 21.40 | 18.80 | 21.30 | 21.30 | 9.12% | 260,880 |
| Mar 16, 2026 | 20.35 | 20.60 | 19.00 | 19.52 | 19.52 | -2.40% | 107,681 |
| Mar 13, 2026 | 20.60 | 20.60 | 19.68 | 20.00 | 20.00 | -3.38% | 111,190 |
| Mar 12, 2026 | 21.00 | 21.00 | 20.45 | 20.70 | 20.70 | -1.43% | 35,937 |
| Mar 11, 2026 | 20.85 | 21.10 | 20.50 | 21.00 | 21.00 | 0.24% | 32,433 |
| Mar 10, 2026 | 21.80 | 21.80 | 20.80 | 20.95 | 20.95 | -3.46% | 77,803 |
| Mar 9, 2026 | 21.25 | 22.70 | 21.00 | 21.70 | 21.70 | 2.84% | 177,271 |
| Mar 6, 2026 | 21.30 | 21.30 | 20.45 | 21.10 | 21.10 | 2.68% | 55,009 |
| Mar 5, 2026 | 21.25 | 21.60 | 20.25 | 20.55 | 20.55 | -2.61% | 113,856 |
| Mar 4, 2026 | 20.95 | 21.45 | 20.70 | 21.10 | 21.10 | 1.93% | 73,478 |
| Mar 3, 2026 | 21.60 | 22.00 | 20.30 | 20.70 | 20.70 | -5.48% | 128,767 |
| Mar 2, 2026 | 21.55 | 22.70 | 21.05 | 21.90 | 21.90 | -0.90% | 140,751 |
| Feb 27, 2026 | 21.75 | 22.95 | 21.75 | 22.10 | 22.10 | 1.84% | 94,321 |
| Feb 26, 2026 | 22.10 | 22.45 | 21.65 | 21.70 | 21.70 | -0.69% | 89,636 |
| Feb 25, 2026 | 22.40 | 22.45 | 21.80 | 21.85 | 21.85 | -2.67% | 69,901 |
| Feb 24, 2026 | 22.70 | 22.70 | 21.85 | 22.45 | 22.45 | -1.32% | 65,963 |
| Feb 23, 2026 | 21.65 | 23.65 | 21.40 | 22.75 | 22.75 | 5.08% | 95,489 |
| Feb 20, 2026 | 22.80 | 23.10 | 21.50 | 21.65 | 21.65 | -4.42% | 114,813 |
| Feb 19, 2026 | 23.30 | 23.95 | 22.40 | 22.65 | 22.65 | -1.09% | 111,999 |
| Feb 18, 2026 | 23.15 | 23.30 | 22.20 | 22.90 | 22.90 | -0.65% | 76,601 |
| Feb 17, 2026 | 23.60 | 23.80 | 22.90 | 23.05 | 23.05 | -2.74% | 76,166 |
| Feb 16, 2026 | 24.00 | 24.30 | 23.35 | 23.70 | 23.70 | -0.84% | 67,456 |
| Feb 13, 2026 | 22.60 | 24.55 | 22.60 | 23.90 | 23.90 | 4.82% | 210,964 |
| Feb 12, 2026 | 22.30 | 23.40 | 22.30 | 22.80 | 22.80 | -0.22% | 123,884 |
| Feb 11, 2026 | 24.00 | 24.00 | 22.25 | 22.85 | 22.85 | -7.30% | 366,457 |
| Feb 10, 2026 | 23.00 | 25.30 | 22.70 | 24.65 | 24.65 | 9.56% | 882,033 |
| Feb 9, 2026 | 19.20 | 23.40 | 19.20 | 22.50 | 22.50 | 18.42% | 653,940 |
| Feb 6, 2026 | 17.80 | 19.20 | 17.62 | 19.00 | 19.00 | 5.56% | 203,271 |
| Feb 5, 2026 | 20.40 | 21.00 | 18.00 | 18.00 | 18.00 | -12.83% | 511,198 |
| Feb 4, 2026 | 21.90 | 22.20 | 19.98 | 20.65 | 20.65 | -3.05% | 241,658 |
| Feb 3, 2026 | 23.50 | 24.50 | 20.60 | 21.30 | 21.30 | -11.25% | 794,090 |
| Feb 2, 2026 | 25.05 | 26.00 | 23.55 | 24.00 | 24.00 | -7.16% | 146,773 |
| Jan 30, 2026 | 26.10 | 26.85 | 24.80 | 25.85 | 25.85 | 0.19% | 119,227 |
| Jan 29, 2026 | 27.30 | 29.40 | 24.65 | 25.80 | 25.80 | -7.36% | 620,790 |
| Jan 28, 2026 | 28.05 | 28.50 | 27.00 | 27.85 | 27.85 | -1.42% | 142,217 |
| Jan 27, 2026 | 28.30 | 29.05 | 28.20 | 28.25 | 28.25 | -0.35% | 77,809 |