Boryszew S.A. (WSE:BRS)
Poland · Delayed Price · Currency is PLN 6.06
0.00 (0.00%)
Aug 1, 2025, 5:00 PM CET
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | - | 27,503 |
| Jul 31, 2025 | 6.12 | 6.12 | 6.02 | 6.06 | 6.06 | -1.62% | 26,293 |
| Jul 30, 2025 | 6.12 | 6.16 | 6.06 | 6.16 | 6.16 | 0.98% | 30,233 |
| Jul 29, 2025 | 6.18 | 6.22 | 6.10 | 6.10 | 6.10 | -1.29% | 46,128 |
| Jul 28, 2025 | 6.32 | 6.34 | 6.16 | 6.18 | 6.18 | -2.22% | 34,652 |
| Jul 25, 2025 | 6.36 | 6.40 | 6.28 | 6.32 | 6.32 | -0.63% | 46,388 |
| Jul 24, 2025 | 6.44 | 6.46 | 6.36 | 6.36 | 6.36 | -0.63% | 42,172 |
| Jul 23, 2025 | 6.34 | 6.44 | 6.34 | 6.40 | 6.40 | 0.95% | 52,838 |
| Jul 22, 2025 | 6.34 | 6.38 | 6.30 | 6.34 | 6.34 | - | 31,246 |
| Jul 21, 2025 | 6.38 | 6.46 | 6.32 | 6.34 | 6.34 | 0.32% | 17,992 |
| Jul 18, 2025 | 6.34 | 6.44 | 6.32 | 6.32 | 6.32 | -2.17% | 19,443 |
| Jul 17, 2025 | 6.46 | 6.46 | 6.30 | 6.46 | 6.46 | - | 41,161 |
| Jul 16, 2025 | 6.34 | 6.46 | 6.30 | 6.46 | 6.46 | 1.89% | 38,703 |
| Jul 15, 2025 | 6.38 | 6.46 | 6.26 | 6.34 | 6.34 | -1.86% | 58,080 |
| Jul 14, 2025 | 6.30 | 6.50 | 6.30 | 6.46 | 6.46 | 0.62% | 69,706 |
| Jul 11, 2025 | 6.26 | 6.50 | 6.22 | 6.42 | 6.42 | 1.90% | 71,021 |
| Jul 10, 2025 | 6.26 | 6.38 | 6.24 | 6.30 | 6.30 | 0.64% | 24,308 |
| Jul 9, 2025 | 6.38 | 6.42 | 6.18 | 6.26 | 6.26 | -1.88% | 132,654 |
| Jul 8, 2025 | 6.60 | 6.64 | 6.38 | 6.38 | 6.38 | -3.33% | 50,557 |
| Jul 7, 2025 | 6.54 | 6.70 | 6.42 | 6.60 | 6.60 | 0.92% | 361,477 |
| Jul 4, 2025 | 6.30 | 6.62 | 6.18 | 6.54 | 6.54 | 5.14% | 231,028 |
| Jul 3, 2025 | 6.00 | 6.24 | 5.90 | 6.22 | 6.22 | 7.24% | 259,711 |
| Jul 2, 2025 | 6.40 | 6.52 | 5.80 | 5.80 | 5.80 | -9.38% | 637,146 |
| Jul 1, 2025 | 6.66 | 6.72 | 6.36 | 6.40 | 6.40 | -3.90% | 341,807 |
| Jun 30, 2025 | 6.60 | 6.70 | 6.34 | 6.66 | 6.66 | -1.77% | 576,201 |
| Jun 27, 2025 | 6.84 | 6.84 | 6.66 | 6.78 | 6.78 | 0.30% | 65,912 |
| Jun 26, 2025 | 6.74 | 6.82 | 6.64 | 6.76 | 6.76 | 0.30% | 54,416 |
| Jun 25, 2025 | 6.88 | 6.92 | 6.54 | 6.74 | 6.74 | -2.32% | 157,540 |
| Jun 24, 2025 | 7.26 | 7.30 | 6.54 | 6.90 | 6.90 | -5.22% | 531,956 |
| Jun 23, 2025 | 6.84 | 7.28 | 6.74 | 7.28 | 7.28 | 5.81% | 312,888 |
| Jun 20, 2025 | 6.72 | 6.90 | 6.60 | 6.88 | 6.88 | 2.38% | 175,268 |
| Jun 18, 2025 | 6.34 | 6.72 | 6.30 | 6.72 | 6.72 | 5.99% | 247,521 |
| Jun 17, 2025 | 6.16 | 6.40 | 6.08 | 6.34 | 6.34 | 2.26% | 121,796 |
| Jun 16, 2025 | 6.16 | 6.20 | 6.10 | 6.20 | 6.20 | 0.65% | 17,422 |
| Jun 13, 2025 | 6.06 | 6.20 | 6.04 | 6.16 | 6.16 | 0.98% | 68,390 |
| Jun 12, 2025 | 6.18 | 6.22 | 5.98 | 6.10 | 6.10 | -1.29% | 103,940 |
| Jun 11, 2025 | 6.18 | 6.18 | 5.86 | 6.18 | 6.18 | 0.98% | 236,577 |
| Jun 10, 2025 | 6.16 | 6.20 | 6.10 | 6.12 | 6.12 | 0.66% | 39,923 |
| Jun 9, 2025 | 6.08 | 6.22 | 6.06 | 6.08 | 6.08 | -0.65% | 50,670 |
| Jun 6, 2025 | 6.20 | 6.22 | 6.08 | 6.12 | 6.12 | -0.65% | 40,692 |
| Jun 5, 2025 | 6.20 | 6.30 | 6.14 | 6.16 | 6.16 | -1.60% | 117,535 |
| Jun 4, 2025 | 6.20 | 6.28 | 6.00 | 6.26 | 6.26 | 2.62% | 213,206 |
| Jun 3, 2025 | 6.32 | 6.32 | 6.02 | 6.10 | 6.10 | -2.87% | 122,283 |
| Jun 2, 2025 | 6.40 | 6.44 | 6.22 | 6.28 | 6.28 | -3.09% | 70,915 |
| May 30, 2025 | 6.46 | 6.50 | 6.36 | 6.48 | 6.48 | -1.52% | 52,852 |
| May 29, 2025 | 6.50 | 6.88 | 6.46 | 6.58 | 6.58 | -1.20% | 326,752 |
| May 28, 2025 | 6.20 | 6.82 | 6.10 | 6.66 | 6.66 | 7.42% | 1,348,481 |
| May 27, 2025 | 6.14 | 6.20 | 6.10 | 6.20 | 6.20 | -3.73% | 107,376 |
| May 26, 2025 | 6.40 | 6.46 | 6.32 | 6.44 | 6.09 | 0.94% | 109,720 |
| May 23, 2025 | 6.42 | 6.50 | 6.32 | 6.38 | 6.03 | -0.62% | 52,237 |