Bumech S.A. (WSE:BMC)
Poland · Delayed Price · Currency is PLN 24.60
-1.10 (-4.28%)
Nov 21, 2025, 5:00 PM CET
Bumech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 34.00 | 34.40 | 32.40 | 32.75 | 32.75 | -2.53% | 81,159 |
| Oct 16, 2025 | 32.00 | 34.60 | 32.00 | 33.60 | 33.60 | 3.07% | 171,812 |
| Oct 15, 2025 | 37.50 | 38.20 | 32.00 | 32.60 | 32.60 | -12.48% | 257,209 |
| Oct 14, 2025 | 37.75 | 37.90 | 36.30 | 37.25 | 37.25 | -0.67% | 107,067 |
| Oct 13, 2025 | 37.05 | 39.15 | 36.30 | 37.50 | 37.50 | -1.57% | 234,285 |
| Oct 10, 2025 | 38.75 | 39.00 | 37.50 | 38.10 | 38.10 | -0.52% | 113,230 |
| Oct 9, 2025 | 37.95 | 39.20 | 37.00 | 38.30 | 38.30 | 2.82% | 335,446 |
| Oct 8, 2025 | 36.95 | 39.40 | 36.15 | 37.25 | 37.25 | 2.05% | 355,088 |
| Oct 7, 2025 | 39.00 | 39.80 | 36.35 | 36.50 | 36.50 | -4.20% | 498,458 |
| Oct 6, 2025 | 31.45 | 38.10 | 31.20 | 38.10 | 38.10 | 23.10% | 797,467 |
| Oct 3, 2025 | 33.00 | 33.10 | 30.95 | 30.95 | 30.95 | -5.78% | 143,400 |
| Oct 2, 2025 | 33.00 | 33.95 | 31.10 | 32.85 | 32.85 | -0.45% | 366,178 |
| Oct 1, 2025 | 26.60 | 33.00 | 26.40 | 33.00 | 33.00 | 25.24% | 444,705 |
| Sep 30, 2025 | 25.60 | 26.85 | 24.40 | 26.35 | 26.35 | 2.93% | 160,980 |
| Sep 29, 2025 | 28.50 | 29.30 | 25.60 | 25.60 | 25.60 | -10.18% | 202,106 |
| Sep 26, 2025 | 30.30 | 30.30 | 28.00 | 28.50 | 28.50 | -5.94% | 154,214 |
| Sep 25, 2025 | 31.30 | 31.30 | 30.25 | 30.30 | 30.30 | -3.19% | 46,093 |
| Sep 24, 2025 | 31.65 | 31.65 | 30.50 | 31.30 | 31.30 | -0.16% | 28,062 |
| Sep 23, 2025 | 31.50 | 32.40 | 31.10 | 31.35 | 31.35 | 1.13% | 36,759 |
| Sep 22, 2025 | 31.00 | 32.55 | 30.60 | 31.00 | 31.00 | -0.48% | 55,161 |
| Sep 19, 2025 | 30.15 | 31.25 | 29.50 | 31.15 | 31.15 | 1.47% | 96,027 |
| Sep 18, 2025 | 32.80 | 33.80 | 30.30 | 30.70 | 30.70 | -7.11% | 150,800 |
| Sep 17, 2025 | 33.50 | 33.95 | 31.75 | 33.05 | 33.05 | 4.09% | 391,024 |
| Sep 16, 2025 | 31.10 | 35.55 | 30.50 | 31.75 | 31.75 | 2.09% | 556,844 |
| Sep 15, 2025 | 32.00 | 32.35 | 30.05 | 31.10 | 31.10 | -0.96% | 220,703 |
| Sep 12, 2025 | 29.00 | 33.80 | 28.10 | 31.40 | 31.40 | 1.95% | 715,313 |