Bowim S.A. (WSE:BOW)
Poland · Delayed Price · Currency is PLN 8.20
+0.16 (1.99%)
Jul 24, 2026, 5:00 PM CET
Bowim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 7.80 | 7.82 | 7.20 | 7.56 | 7.56 | -3.08% | 16,032 |
| Jun 25, 2026 | 7.56 | 7.82 | 7.46 | 7.80 | 7.80 | 1.56% | 13,506 |
| Jun 24, 2026 | 7.70 | 7.70 | 7.56 | 7.68 | 7.68 | - | 4,794 |
| Jun 23, 2026 | 7.50 | 7.70 | 7.46 | 7.68 | 7.68 | 2.13% | 19,188 |
| Jun 22, 2026 | 7.50 | 7.52 | 7.44 | 7.52 | 7.52 | - | 1,562 |
| Jun 19, 2026 | 7.62 | 7.68 | 7.38 | 7.52 | 7.52 | -2.34% | 10,965 |
| Jun 18, 2026 | 7.76 | 7.76 | 7.62 | 7.70 | 7.70 | -0.77% | 5,372 |
| Jun 17, 2026 | 7.52 | 7.76 | 7.52 | 7.76 | 7.76 | 3.19% | 10,785 |
| Jun 16, 2026 | 7.70 | 7.70 | 7.38 | 7.52 | 7.52 | -2.59% | 9,969 |
| Jun 15, 2026 | 7.70 | 7.78 | 7.54 | 7.72 | 7.72 | 0.26% | 6,302 |
| Jun 12, 2026 | 7.88 | 7.92 | 7.54 | 7.70 | 7.70 | -2.28% | 10,576 |
| Jun 11, 2026 | 7.56 | 7.88 | 7.56 | 7.88 | 7.88 | 2.34% | 16,390 |
| Jun 10, 2026 | 7.72 | 7.88 | 7.40 | 7.70 | 7.70 | -3.27% | 20,861 |
| Jun 9, 2026 | 8.00 | 8.18 | 7.76 | 7.96 | 7.96 | -0.50% | 14,304 |
| Jun 8, 2026 | 8.22 | 8.24 | 7.74 | 8.00 | 8.00 | -3.61% | 25,639 |
| Jun 5, 2026 | 8.32 | 8.34 | 8.22 | 8.30 | 8.30 | -0.95% | 6,790 |
| Jun 3, 2026 | 8.58 | 8.58 | 8.20 | 8.38 | 8.38 | -2.10% | 26,088 |
| Jun 2, 2026 | 8.60 | 8.66 | 8.20 | 8.56 | 8.56 | 0.71% | 56,383 |
| Jun 1, 2026 | 8.66 | 8.76 | 8.40 | 8.50 | 8.50 | -1.62% | 43,627 |
| May 29, 2026 | 8.38 | 8.64 | 8.22 | 8.64 | 8.64 | 3.60% | 29,038 |
| May 28, 2026 | 8.52 | 8.70 | 8.20 | 8.34 | 8.34 | -1.88% | 18,560 |
| May 27, 2026 | 8.62 | 8.80 | 8.42 | 8.50 | 8.50 | -1.16% | 31,372 |
| May 26, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 27,002 |
| May 25, 2026 | 8.26 | 8.40 | 8.10 | 8.40 | 8.40 | 2.19% | 14,653 |
| May 22, 2026 | 8.28 | 8.38 | 8.00 | 8.22 | 8.22 | -0.24% | 20,042 |
| May 21, 2026 | 8.18 | 8.38 | 8.00 | 8.24 | 8.24 | -1.90% | 13,632 |
| May 20, 2026 | 8.00 | 8.40 | 7.98 | 8.40 | 8.40 | 5.00% | 17,685 |
| May 19, 2026 | 8.50 | 8.60 | 8.00 | 8.00 | 8.00 | -6.76% | 52,039 |
| May 18, 2026 | 8.30 | 8.58 | 8.18 | 8.58 | 8.58 | 2.63% | 20,901 |
| May 15, 2026 | 8.40 | 8.62 | 8.20 | 8.36 | 8.36 | -1.65% | 16,801 |