Bowim S.A. (WSE:BOW)
Poland · Delayed Price · Currency is PLN 7.30
-0.12 (-1.62%)
Sep 25, 2026, 10:09 AM CET
Bowim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.48 | 7.52 | 7.30 | 7.42 | 7.42 | -1.59% | 16,581 |
| Sep 23, 2026 | 7.56 | 7.56 | 7.34 | 7.54 | 7.54 | - | 6,134 |
| Sep 22, 2026 | 7.48 | 7.60 | 7.40 | 7.54 | 7.54 | -0.53% | 5,369 |
| Sep 21, 2026 | 7.50 | 7.58 | 7.38 | 7.58 | 7.58 | 1.07% | 14,228 |
| Sep 18, 2026 | 7.40 | 7.58 | 7.32 | 7.50 | 7.50 | 0.27% | 6,515 |
| Sep 17, 2026 | 7.30 | 7.60 | 7.26 | 7.48 | 7.48 | 2.75% | 14,185 |
| Sep 16, 2026 | 7.58 | 7.58 | 7.20 | 7.28 | 7.28 | -3.96% | 27,049 |
| Sep 15, 2026 | 7.54 | 7.68 | 7.44 | 7.58 | 7.58 | 0.53% | 8,467 |
| Sep 14, 2026 | 7.64 | 7.80 | 7.46 | 7.54 | 7.54 | -4.56% | 11,762 |
| Sep 11, 2026 | 7.84 | 7.90 | 7.70 | 7.90 | 7.90 | 0.25% | 2,092 |
| Sep 10, 2026 | 8.02 | 8.06 | 7.62 | 7.88 | 7.88 | -1.50% | 26,917 |
| Sep 9, 2026 | 7.56 | 8.14 | 7.32 | 8.00 | 8.00 | 6.38% | 38,979 |
| Sep 8, 2026 | 7.58 | 7.58 | 7.34 | 7.52 | 7.52 | -0.79% | 20,182 |
| Sep 7, 2026 | 7.60 | 7.60 | 7.44 | 7.58 | 7.58 | -0.26% | 11,934 |
| 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 |