Bowim S.A. (WSE:BOW)
Poland · Delayed Price · Currency is PLN 7.60
-0.10 (-1.30%)
Sep 4, 2026, 5:00 PM CET
Bowim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 5,977 |
| Sep 3, 2026 | 7.64 | 7.74 | 7.64 | 7.70 | 7.70 | 1.05% | 637 |
| Sep 2, 2026 | 7.70 | 7.78 | 7.58 | 7.62 | 7.62 | -2.31% | 8,978 |
| Sep 1, 2026 | 7.92 | 7.92 | 7.70 | 7.80 | 7.80 | -1.27% | 5,380 |
| Aug 31, 2026 | 7.90 | 7.90 | 7.70 | 7.90 | 7.90 | 1.54% | 7,825 |
| Aug 28, 2026 | 8.12 | 8.12 | 7.74 | 7.78 | 7.78 | -4.89% | 37,735 |
| Aug 27, 2026 | 8.30 | 8.34 | 8.06 | 8.18 | 8.18 | -1.92% | 19,108 |
| Aug 26, 2026 | 8.32 | 8.48 | 8.26 | 8.34 | 8.34 | -1.88% | 3,694 |
| Aug 25, 2026 | 8.54 | 8.60 | 8.38 | 8.50 | 8.50 | -1.16% | 3,271 |
| Aug 24, 2026 | 8.60 | 8.74 | 8.52 | 8.60 | 8.60 | - | 5,048 |
| Aug 21, 2026 | 8.44 | 8.88 | 8.36 | 8.60 | 8.60 | 2.87% | 15,982 |
| Aug 20, 2026 | 8.22 | 8.46 | 8.22 | 8.36 | 8.36 | 1.95% | 7,056 |
| Aug 19, 2026 | 8.20 | 8.42 | 8.12 | 8.20 | 8.20 | -2.61% | 19,364 |
| Aug 18, 2026 | 9.06 | 9.26 | 8.20 | 8.42 | 8.42 | -8.08% | 58,047 |
| Aug 17, 2026 | 9.24 | 9.26 | 9.02 | 9.16 | 9.16 | -0.87% | 3,674 |
| Aug 14, 2026 | 9.24 | 9.28 | 8.96 | 9.24 | 9.24 | -0.22% | 16,297 |
| Aug 13, 2026 | 9.32 | 9.32 | 9.10 | 9.26 | 9.26 | -0.64% | 6,344 |
| Aug 12, 2026 | 8.86 | 9.32 | 8.86 | 9.32 | 9.32 | 5.43% | 34,809 |
| Aug 11, 2026 | 8.66 | 8.96 | 8.58 | 8.84 | 8.84 | 2.08% | 34,984 |
| Aug 10, 2026 | 8.48 | 8.70 | 8.40 | 8.66 | 8.66 | 2.36% | 33,464 |
| Aug 7, 2026 | 8.36 | 8.48 | 8.26 | 8.46 | 8.46 | 1.20% | 18,196 |
| Aug 6, 2026 | 8.30 | 8.40 | 8.20 | 8.36 | 8.36 | -0.24% | 4,707 |
| Aug 5, 2026 | 8.40 | 8.40 | 8.36 | 8.38 | 8.38 | -0.24% | 637 |
| Aug 4, 2026 | 8.50 | 8.50 | 8.26 | 8.40 | 8.40 | -1.18% | 15,123 |
| Aug 3, 2026 | 8.46 | 8.56 | 8.40 | 8.50 | 8.50 | 0.47% | 6,097 |
| Jul 31, 2026 | 8.58 | 8.62 | 8.40 | 8.46 | 8.46 | -1.17% | 12,888 |
| Jul 30, 2026 | 8.58 | 8.60 | 8.46 | 8.56 | 8.56 | 1.42% | 7,142 |
| Jul 29, 2026 | 8.16 | 8.58 | 8.16 | 8.44 | 8.44 | 3.69% | 31,316 |
| Jul 28, 2026 | 8.16 | 8.16 | 8.00 | 8.14 | 8.14 | 0.99% | 5,597 |
| Jul 27, 2026 | 8.20 | 8.20 | 8.02 | 8.06 | 8.06 | -1.71% | 2,517 |
| Jul 24, 2026 | 8.06 | 8.22 | 8.06 | 8.20 | 8.20 | 1.99% | 22,385 |
| Jul 23, 2026 | 8.00 | 8.04 | 7.86 | 8.04 | 8.04 | 0.50% | 5,187 |
| Jul 22, 2026 | 8.00 | 8.08 | 7.68 | 8.00 | 8.00 | -1.23% | 8,926 |
| Jul 21, 2026 | 8.02 | 8.12 | 7.80 | 8.10 | 8.10 | -0.25% | 8,763 |
| Jul 20, 2026 | 8.00 | 8.14 | 7.82 | 8.12 | 8.12 | 1.50% | 11,219 |
| Jul 17, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | -1.48% | 2,793 |
| Jul 16, 2026 | 8.06 | 8.16 | 7.92 | 8.12 | 8.12 | -0.49% | 14,942 |
| Jul 15, 2026 | 8.06 | 8.16 | 8.06 | 8.16 | 8.16 | - | 10,450 |
| Jul 14, 2026 | 8.04 | 8.16 | 8.02 | 8.16 | 8.16 | 1.49% | 4,077 |
| Jul 13, 2026 | 8.04 | 8.08 | 8.00 | 8.04 | 8.04 | -0.50% | 4,095 |
| Jul 10, 2026 | 8.00 | 8.08 | 7.98 | 8.08 | 8.08 | 0.50% | 3,705 |
| Jul 9, 2026 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -1.71% | 2,357 |
| Jul 8, 2026 | 8.10 | 8.24 | 8.10 | 8.18 | 8.18 | -0.73% | 6,382 |
| Jul 7, 2026 | 8.18 | 8.24 | 8.04 | 8.24 | 8.24 | 0.49% | 11,807 |
| Jul 6, 2026 | 7.76 | 8.20 | 7.76 | 8.20 | 8.20 | 5.67% | 26,637 |
| Jul 3, 2026 | 7.80 | 7.80 | 7.64 | 7.76 | 7.76 | 0.26% | 1,256 |
| Jul 2, 2026 | 7.78 | 7.78 | 7.62 | 7.74 | 7.74 | -0.26% | 1,955 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.64 | 7.76 | 7.76 | -0.51% | 2,467 |
| Jun 30, 2026 | 7.56 | 7.80 | 7.56 | 7.80 | 7.80 | 1.30% | 9,915 |
| Jun 29, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1.85% | 8,090 |