Bowim S.A. (WSE:BOW)
Poland · Delayed Price · Currency is PLN 4.910
+0.070 (1.45%)
Sep 12, 2025, 3:59 PM CET
Bowim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.84 | 4.95 | 4.84 | 4.91 | 4.91 | 1.45% | 17,903 |
| Sep 11, 2025 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | 0.21% | 12,284 |
| Sep 10, 2025 | 4.85 | 4.88 | 4.71 | 4.83 | 4.83 | -3.21% | 20,134 |
| Sep 9, 2025 | 4.89 | 5.06 | 4.89 | 4.99 | 4.99 | 1.63% | 45,560 |
| Sep 8, 2025 | 4.51 | 4.96 | 4.51 | 4.91 | 4.91 | 5.59% | 34,048 |
| Sep 5, 2025 | 4.57 | 4.65 | 4.50 | 4.65 | 4.65 | 1.75% | 8,550 |
| Sep 4, 2025 | 4.50 | 4.58 | 4.50 | 4.57 | 4.57 | 2.01% | 10,107 |
| Sep 3, 2025 | 4.42 | 4.50 | 4.42 | 4.48 | 4.48 | - | 2,585 |
| Sep 2, 2025 | 4.42 | 4.49 | 4.40 | 4.48 | 4.48 | -0.22% | 7,269 |
| Sep 1, 2025 | 4.46 | 4.50 | 4.46 | 4.49 | 4.49 | 1.13% | 7,332 |
| Aug 29, 2025 | 4.47 | 4.48 | 4.40 | 4.44 | 4.44 | -0.45% | 8,364 |
| Aug 28, 2025 | 4.36 | 4.54 | 4.36 | 4.46 | 4.46 | 2.29% | 34,207 |
| Aug 27, 2025 | 4.38 | 4.40 | 4.31 | 4.36 | 4.36 | - | 2,765 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -0.91% | 4,940 |
| Aug 25, 2025 | 4.40 | 4.46 | 4.34 | 4.40 | 4.40 | -1.79% | 11,986 |
| Aug 22, 2025 | 4.42 | 4.48 | 4.36 | 4.48 | 4.48 | -0.44% | 7,999 |
| Aug 21, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 1.35% | 3,119 |
| Aug 20, 2025 | 4.44 | 4.46 | 4.40 | 4.44 | 4.44 | 0.68% | 2,354 |
| Aug 19, 2025 | 4.44 | 4.45 | 4.41 | 4.41 | 4.41 | -0.68% | 1,587 |
| Aug 18, 2025 | 4.39 | 4.45 | 4.38 | 4.44 | 4.44 | 0.91% | 27,628 |
| Aug 14, 2025 | 4.44 | 4.45 | 4.40 | 4.40 | 4.40 | -0.90% | 4,561 |
| Aug 13, 2025 | 4.36 | 4.48 | 4.36 | 4.44 | 4.44 | 1.83% | 2,477 |
| Aug 12, 2025 | 4.35 | 4.53 | 4.35 | 4.36 | 4.36 | 0.46% | 22,258 |
| Aug 11, 2025 | 4.37 | 4.38 | 4.34 | 4.34 | 4.34 | -0.69% | 2,567 |
| Aug 8, 2025 | 4.33 | 4.38 | 4.33 | 4.37 | 4.37 | 0.46% | 2,986 |
| Aug 7, 2025 | 4.33 | 4.39 | 4.30 | 4.35 | 4.35 | - | 6,837 |
| Aug 6, 2025 | 4.30 | 4.39 | 4.30 | 4.35 | 4.35 | 1.16% | 7,829 |
| Aug 5, 2025 | 4.40 | 4.40 | 4.22 | 4.30 | 4.30 | -1.60% | 13,023 |
| Aug 4, 2025 | 4.42 | 4.45 | 4.35 | 4.37 | 4.37 | -1.13% | 7,282 |
| Aug 1, 2025 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | 0.45% | 2,843 |
| Jul 31, 2025 | 4.38 | 4.45 | 4.38 | 4.40 | 4.40 | 1.15% | 9,530 |
| Jul 30, 2025 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -2.25% | 11,498 |
| Jul 29, 2025 | 4.46 | 4.48 | 4.41 | 4.45 | 4.45 | 0.23% | 7,202 |
| Jul 28, 2025 | 4.49 | 4.56 | 4.40 | 4.44 | 4.44 | -0.67% | 18,209 |
| Jul 25, 2025 | 4.48 | 4.50 | 4.42 | 4.47 | 4.47 | -1.11% | 5,349 |
| Jul 24, 2025 | 4.52 | 4.58 | 4.46 | 4.52 | 4.52 | 1.35% | 4,780 |
| Jul 23, 2025 | 4.52 | 4.53 | 4.45 | 4.46 | 4.46 | -1.33% | 14,162 |
| Jul 22, 2025 | 4.52 | 4.57 | 4.40 | 4.52 | 4.52 | -1.09% | 16,862 |
| Jul 21, 2025 | 4.59 | 4.59 | 4.50 | 4.57 | 4.57 | -0.44% | 7,221 |
| Jul 18, 2025 | 4.68 | 4.69 | 4.51 | 4.59 | 4.59 | -1.92% | 14,177 |
| Jul 17, 2025 | 4.61 | 4.69 | 4.60 | 4.68 | 4.68 | 0.43% | 4,731 |
| Jul 16, 2025 | 4.61 | 4.69 | 4.61 | 4.66 | 4.66 | -0.43% | 455 |
| Jul 15, 2025 | 4.60 | 4.71 | 4.60 | 4.68 | 4.68 | -0.43% | 1,146 |
| Jul 14, 2025 | 4.64 | 4.70 | 4.60 | 4.70 | 4.70 | -0.21% | 5,533 |
| Jul 11, 2025 | 4.65 | 4.73 | 4.65 | 4.71 | 4.71 | 2.17% | 15,368 |
| Jul 10, 2025 | 4.50 | 4.64 | 4.50 | 4.61 | 4.61 | 1.77% | 11,597 |
| Jul 9, 2025 | 4.56 | 4.56 | 4.49 | 4.53 | 4.53 | 0.67% | 971 |
| Jul 8, 2025 | 4.56 | 4.60 | 4.49 | 4.50 | 4.50 | - | 5,860 |
| Jul 7, 2025 | 4.54 | 4.56 | 4.48 | 4.50 | 4.50 | -0.88% | 10,681 |
| Jul 4, 2025 | 4.56 | 4.57 | 4.46 | 4.54 | 4.54 | 1.79% | 12,610 |