Bumech S.A. (WSE:BMC)
Poland · Delayed Price · Currency is PLN 23.50
+1.30 (5.86%)
Jan 7, 2026, 5:04 PM CET
Bumech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 23.90 | 24.40 | 21.55 | 22.20 | 22.20 | -1.77% | 708,267 |
| Jan 2, 2026 | 18.00 | 22.60 | 18.00 | 22.60 | 22.60 | 26.97% | 947,739 |
| Dec 30, 2025 | 14.50 | 18.86 | 14.36 | 17.80 | 17.80 | 30.88% | 560,225 |
| Dec 29, 2025 | 13.20 | 14.52 | 13.00 | 13.60 | 13.60 | 3.03% | 164,700 |
| Dec 23, 2025 | 13.32 | 13.58 | 12.80 | 13.20 | 13.20 | -1.05% | 123,109 |
| Dec 22, 2025 | 13.62 | 13.80 | 12.48 | 13.34 | 13.34 | -3.33% | 273,804 |
| Dec 19, 2025 | 13.36 | 14.10 | 13.16 | 13.80 | 13.80 | 4.39% | 111,571 |
| Dec 18, 2025 | 13.36 | 13.56 | 13.08 | 13.22 | 13.22 | 0.30% | 107,014 |
| Dec 17, 2025 | 13.70 | 13.80 | 12.92 | 13.18 | 13.18 | -3.80% | 114,924 |
| Dec 16, 2025 | 14.44 | 14.62 | 13.40 | 13.70 | 13.70 | -4.99% | 108,066 |
| Dec 15, 2025 | 15.06 | 15.06 | 14.18 | 14.42 | 14.42 | -4.12% | 101,847 |
| Dec 12, 2025 | 14.34 | 15.26 | 14.34 | 15.04 | 15.04 | 4.30% | 95,800 |
| Dec 11, 2025 | 14.14 | 14.50 | 14.08 | 14.42 | 14.42 | 2.71% | 47,182 |
| Dec 10, 2025 | 14.30 | 14.50 | 13.60 | 14.04 | 14.04 | -0.85% | 184,352 |
| Dec 9, 2025 | 16.20 | 16.42 | 14.10 | 14.16 | 14.16 | -10.72% | 357,972 |
| Dec 8, 2025 | 14.98 | 15.86 | 14.72 | 15.86 | 15.86 | 5.73% | 120,295 |
| Dec 5, 2025 | 15.12 | 16.14 | 14.86 | 15.00 | 15.00 | 0.54% | 284,663 |
| Dec 4, 2025 | 15.42 | 15.60 | 13.92 | 14.92 | 14.92 | -3.49% | 182,151 |
| Dec 3, 2025 | 15.70 | 16.22 | 14.94 | 15.46 | 15.46 | 0.13% | 331,621 |
| Dec 2, 2025 | 17.54 | 17.70 | 14.98 | 15.44 | 15.44 | -11.77% | 465,922 |
| Dec 1, 2025 | 16.62 | 18.38 | 16.40 | 17.50 | 17.50 | 2.82% | 634,672 |
| Nov 28, 2025 | 19.44 | 20.70 | 16.96 | 17.02 | 17.02 | -13.60% | 760,315 |
| Nov 27, 2025 | 22.00 | 22.00 | 19.70 | 19.70 | 19.70 | -10.45% | 161,780 |
| Nov 26, 2025 | 22.05 | 22.30 | 21.10 | 22.00 | 22.00 | - | 99,479 |
| Nov 25, 2025 | 22.50 | 23.40 | 20.50 | 22.00 | 22.00 | -3.08% | 252,683 |
| Nov 24, 2025 | 24.70 | 25.15 | 22.25 | 22.70 | 22.70 | -7.72% | 143,358 |
| Nov 21, 2025 | 25.70 | 25.95 | 24.15 | 24.60 | 24.60 | -4.28% | 57,201 |
| Nov 20, 2025 | 26.50 | 26.60 | 24.80 | 25.70 | 25.70 | -0.96% | 99,552 |
| Nov 19, 2025 | 25.00 | 26.05 | 24.95 | 25.95 | 25.95 | 4.22% | 77,689 |
| Nov 18, 2025 | 26.90 | 27.00 | 24.60 | 24.90 | 24.90 | -7.61% | 131,519 |
| Nov 17, 2025 | 26.70 | 27.95 | 26.60 | 26.95 | 26.95 | -0.55% | 53,696 |
| Nov 14, 2025 | 27.60 | 27.95 | 26.65 | 27.10 | 27.10 | -2.52% | 36,808 |
| Nov 13, 2025 | 28.00 | 28.40 | 27.55 | 27.80 | 27.80 | -0.71% | 49,221 |
| Nov 12, 2025 | 28.80 | 29.10 | 28.00 | 28.00 | 28.00 | -1.93% | 28,817 |
| Nov 10, 2025 | 28.45 | 29.20 | 28.30 | 28.55 | 28.55 | 0.53% | 20,332 |
| Nov 7, 2025 | 28.80 | 29.60 | 28.40 | 28.40 | 28.40 | -0.35% | 84,218 |
| Nov 6, 2025 | 27.80 | 31.25 | 27.80 | 28.50 | 28.50 | 2.52% | 226,903 |
| Nov 5, 2025 | 28.10 | 28.45 | 27.55 | 27.80 | 27.80 | -1.42% | 38,243 |
| Nov 4, 2025 | 28.00 | 28.50 | 27.40 | 28.20 | 28.20 | 0.53% | 51,546 |
| Nov 3, 2025 | 29.60 | 29.60 | 27.70 | 28.05 | 28.05 | -2.94% | 92,309 |
| Oct 31, 2025 | 28.95 | 29.90 | 28.75 | 28.90 | 28.90 | 1.23% | 63,371 |
| Oct 30, 2025 | 30.00 | 30.95 | 28.55 | 28.55 | 28.55 | -4.83% | 179,141 |
| Oct 29, 2025 | 32.00 | 32.00 | 29.75 | 30.00 | 30.00 | -4.61% | 168,810 |
| Oct 28, 2025 | 30.05 | 31.65 | 29.90 | 31.45 | 31.45 | 3.97% | 104,681 |
| Oct 27, 2025 | 31.00 | 31.80 | 30.10 | 30.25 | 30.25 | -2.73% | 85,238 |
| Oct 24, 2025 | 32.50 | 32.50 | 30.55 | 31.10 | 31.10 | -4.75% | 102,655 |
| Oct 23, 2025 | 33.45 | 33.45 | 32.50 | 32.65 | 32.65 | -1.06% | 31,637 |
| Oct 22, 2025 | 32.95 | 34.70 | 32.70 | 33.00 | 33.00 | -1.93% | 118,643 |
| Oct 21, 2025 | 33.30 | 33.75 | 32.10 | 33.65 | 33.65 | 1.05% | 91,130 |
| Oct 20, 2025 | 33.45 | 34.30 | 32.15 | 33.30 | 33.30 | 1.68% | 97,910 |