Bowim S.A. (WSE:BOW)
Poland · Delayed Price · Currency is PLN 8.48
-0.12 (-1.40%)
May 27, 2026, 12:52 PM CET
Bowim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 8.50 | 8.70 | 8.20 | 8.50 | 8.50 | -1.16% | 45,647 |
| May 13, 2026 | 7.70 | 8.80 | 7.70 | 8.60 | 8.60 | 11.11% | 110,821 |
| May 12, 2026 | 7.86 | 7.86 | 7.58 | 7.74 | 7.74 | -1.53% | 16,953 |
| May 11, 2026 | 7.50 | 7.96 | 7.50 | 7.86 | 7.86 | 5.65% | 49,702 |
| May 8, 2026 | 7.24 | 7.48 | 7.24 | 7.44 | 7.44 | 2.76% | 39,465 |
| May 7, 2026 | 7.30 | 7.36 | 7.10 | 7.24 | 7.24 | -0.82% | 26,380 |
| May 6, 2026 | 7.06 | 7.50 | 6.84 | 7.30 | 7.30 | 3.69% | 68,379 |
| May 5, 2026 | 7.06 | 7.06 | 6.90 | 7.04 | 7.04 | -0.28% | 18,806 |
| May 4, 2026 | 6.88 | 7.18 | 6.78 | 7.06 | 7.06 | 2.62% | 27,915 |
| Apr 30, 2026 | 6.70 | 6.88 | 6.48 | 6.88 | 6.88 | 2.69% | 32,843 |
| Apr 29, 2026 | 6.68 | 6.88 | 6.48 | 6.70 | 6.70 | 0.30% | 38,091 |
| Apr 28, 2026 | 6.54 | 6.70 | 6.44 | 6.68 | 6.68 | 2.14% | 66,881 |
| Apr 27, 2026 | 6.42 | 6.58 | 6.42 | 6.54 | 6.54 | 0.62% | 22,401 |
| Apr 24, 2026 | 6.46 | 6.54 | 6.36 | 6.50 | 6.50 | 0.31% | 16,427 |
| Apr 23, 2026 | 6.52 | 6.52 | 6.34 | 6.48 | 6.48 | -0.61% | 13,758 |
| Apr 22, 2026 | 6.42 | 6.56 | 6.40 | 6.52 | 6.52 | - | 8,375 |
| Apr 21, 2026 | 6.56 | 6.56 | 6.40 | 6.52 | 6.52 | -0.31% | 13,665 |
| Apr 20, 2026 | 6.30 | 6.54 | 6.20 | 6.54 | 6.54 | 2.83% | 42,589 |
| Apr 17, 2026 | 6.44 | 6.50 | 6.30 | 6.36 | 6.36 | -1.24% | 13,265 |
| Apr 16, 2026 | 6.50 | 6.52 | 6.30 | 6.44 | 6.44 | 0.63% | 14,524 |
| Apr 15, 2026 | 6.20 | 6.80 | 6.00 | 6.40 | 6.40 | 7.38% | 97,020 |
| Apr 14, 2026 | 5.92 | 6.18 | 5.86 | 5.96 | 5.96 | 0.68% | 34,891 |
| Apr 13, 2026 | 5.86 | 5.92 | 5.80 | 5.92 | 5.92 | 0.34% | 3,411 |
| Apr 10, 2026 | 5.90 | 5.92 | 5.72 | 5.90 | 5.90 | -0.34% | 6,991 |
| Apr 9, 2026 | 5.90 | 5.94 | 5.80 | 5.92 | 5.92 | 0.68% | 7,230 |
| Apr 8, 2026 | 5.98 | 5.98 | 5.82 | 5.88 | 5.88 | -1.01% | 3,995 |
| Apr 7, 2026 | 5.90 | 6.00 | 5.82 | 5.94 | 5.94 | 1.71% | 12,150 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | -2.34% | 8,971 |
| Apr 1, 2026 | 5.90 | 6.00 | 5.80 | 5.98 | 5.98 | 0.67% | 19,321 |
| Mar 31, 2026 | 5.66 | 5.96 | 5.66 | 5.94 | 5.94 | 4.95% | 19,251 |
| Mar 30, 2026 | 5.32 | 5.82 | 5.32 | 5.66 | 5.66 | 6.39% | 26,750 |
| Mar 27, 2026 | 5.42 | 5.46 | 5.20 | 5.32 | 5.32 | -2.21% | 13,812 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.42 | 5.44 | 5.44 | -1.09% | 2,314 |
| Mar 25, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 8,376 |
| Mar 24, 2026 | 5.60 | 5.60 | 5.26 | 5.30 | 5.30 | -3.99% | 13,847 |
| Mar 23, 2026 | 5.62 | 5.74 | 5.46 | 5.52 | 5.52 | -4.17% | 11,681 |
| Mar 20, 2026 | 5.94 | 5.94 | 5.60 | 5.76 | 5.76 | -3.36% | 15,289 |
| Mar 19, 2026 | 6.00 | 6.16 | 5.82 | 5.96 | 5.96 | -1.97% | 11,620 |
| Mar 18, 2026 | 6.16 | 6.16 | 6.00 | 6.08 | 6.08 | - | 5,278 |
| Mar 17, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 0.33% | 4,178 |
| Mar 16, 2026 | 6.10 | 6.20 | 6.00 | 6.06 | 6.06 | - | 9,749 |
| Mar 13, 2026 | 6.10 | 6.10 | 5.90 | 6.06 | 6.06 | 1.00% | 7,607 |