Bowim S.A. (WSE:BOW)
Poland · Delayed Price · Currency is PLN 6.76
-0.10 (-1.46%)
Nov 4, 2026, 12:58 PM CET
Bowim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.80 | 6.80 | 6.72 | 6.76 | 6.76 | -1.46% | 1,036 |
| Nov 3, 2026 | 6.80 | 6.88 | 6.68 | 6.86 | 6.86 | 0.88% | 6,883 |
| Nov 2, 2026 | 6.88 | 6.98 | 6.72 | 6.80 | 6.80 | -2.58% | 7,737 |
| Oct 30, 2026 | 7.30 | 7.34 | 6.72 | 6.98 | 6.98 | -4.12% | 31,677 |
| Oct 29, 2026 | 7.30 | 7.30 | 7.22 | 7.28 | 7.28 | -0.27% | 723 |
| Oct 28, 2026 | 7.30 | 7.46 | 7.20 | 7.30 | 7.30 | 1.39% | 10,131 |
| Oct 27, 2026 | 7.00 | 7.54 | 7.00 | 7.20 | 7.20 | 2.86% | 26,414 |
| Oct 26, 2026 | 6.80 | 7.04 | 6.80 | 7.00 | 7.00 | 2.94% | 14,822 |
| Oct 23, 2026 | 6.74 | 6.88 | 6.70 | 6.80 | 6.80 | 0.59% | 5,820 |
| Oct 22, 2026 | 6.80 | 6.92 | 6.74 | 6.76 | 6.76 | -1.46% | 3,004 |
| Oct 21, 2026 | 6.92 | 6.96 | 6.82 | 6.86 | 6.86 | -1.15% | 2,826 |
| Oct 20, 2026 | 6.92 | 7.00 | 6.90 | 6.94 | 6.94 | 0.58% | 3,652 |
| Oct 19, 2026 | 6.96 | 7.00 | 6.90 | 6.90 | 6.90 | -0.86% | 4,825 |
| Oct 16, 2026 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 0.87% | 9,207 |
| Oct 15, 2026 | 6.94 | 6.94 | 6.74 | 6.90 | 6.90 | -1.15% | 8,721 |
| Oct 14, 2026 | 7.00 | 7.00 | 6.94 | 6.98 | 6.98 | - | 2,351 |
| Oct 13, 2026 | 6.90 | 7.00 | 6.90 | 6.98 | 6.98 | -0.85% | 2,676 |
| Oct 12, 2026 | 7.08 | 7.10 | 6.92 | 7.04 | 7.04 | -0.56% | 2,855 |
| Oct 9, 2026 | 6.82 | 7.10 | 6.80 | 7.08 | 7.08 | 3.51% | 11,402 |
| Oct 8, 2026 | 6.98 | 6.98 | 6.80 | 6.84 | 6.84 | -0.87% | 7,663 |
| Oct 7, 2026 | 6.88 | 7.00 | 6.70 | 6.90 | 6.90 | 0.88% | 12,876 |
| Oct 6, 2026 | 6.70 | 6.94 | 6.64 | 6.84 | 6.84 | 1.48% | 15,805 |
| Oct 5, 2026 | 7.12 | 7.12 | 6.62 | 6.74 | 6.74 | -5.34% | 18,540 |
| Oct 2, 2026 | 7.28 | 7.28 | 6.98 | 7.12 | 7.12 | -2.47% | 22,959 |
| Oct 1, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 7,146 |
| Sep 30, 2026 | 7.36 | 7.40 | 7.28 | 7.40 | 7.40 | 0.27% | 4,204 |
| Sep 29, 2026 | 7.32 | 7.38 | 7.30 | 7.38 | 7.38 | 0.54% | 1,646 |
| Sep 28, 2026 | 7.42 | 7.42 | 7.30 | 7.34 | 7.34 | -1.08% | 3,216 |
| Sep 25, 2026 | 7.30 | 7.44 | 7.30 | 7.42 | 7.42 | - | 4,206 |
| 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 |