Boryszew S.A. (WSE:BRS)
Poland · Delayed Price · Currency is PLN 5.84
+0.08 (1.39%)
Sep 19, 2025, 2:41 PM CET
Boryszew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.76 | 5.76 | 5.64 | 5.76 | 5.76 | - | 26,742 |
| Sep 17, 2025 | 5.78 | 5.78 | 5.52 | 5.76 | 5.76 | - | 80,043 |
| Sep 16, 2025 | 5.76 | 5.78 | 5.66 | 5.76 | 5.76 | 0.35% | 16,369 |
| Sep 15, 2025 | 5.70 | 5.78 | 5.60 | 5.74 | 5.74 | 1.06% | 34,729 |
| Sep 12, 2025 | 5.66 | 5.68 | 5.60 | 5.68 | 5.68 | 0.71% | 17,288 |
| Sep 11, 2025 | 5.54 | 5.64 | 5.52 | 5.64 | 5.64 | 2.17% | 29,997 |
| Sep 10, 2025 | 5.54 | 5.66 | 5.36 | 5.52 | 5.52 | -2.47% | 583,042 |
| Sep 9, 2025 | 5.58 | 5.70 | 5.52 | 5.66 | 5.66 | 1.07% | 48,748 |
| Sep 8, 2025 | 5.66 | 5.76 | 5.50 | 5.60 | 5.60 | -0.71% | 57,052 |
| Sep 5, 2025 | 5.42 | 5.68 | 5.42 | 5.64 | 5.64 | 4.06% | 77,557 |
| Sep 4, 2025 | 5.40 | 5.50 | 5.34 | 5.42 | 5.42 | 0.37% | 90,302 |
| Sep 3, 2025 | 5.50 | 5.60 | 5.28 | 5.40 | 5.40 | -1.82% | 123,496 |
| Sep 2, 2025 | 5.62 | 5.70 | 5.50 | 5.50 | 5.50 | -2.48% | 35,701 |
| Sep 1, 2025 | 5.68 | 5.78 | 5.64 | 5.64 | 5.64 | -1.05% | 16,027 |
| Aug 29, 2025 | 5.92 | 5.92 | 5.70 | 5.70 | 5.70 | -3.06% | 77,499 |
| Aug 28, 2025 | 6.00 | 6.02 | 5.86 | 5.88 | 5.88 | -2.00% | 16,383 |
| Aug 27, 2025 | 5.96 | 6.00 | 5.80 | 6.00 | 6.00 | 0.67% | 53,468 |
| Aug 26, 2025 | 5.96 | 6.02 | 5.90 | 5.96 | 5.96 | -0.67% | 9,209 |
| Aug 25, 2025 | 6.02 | 6.06 | 5.92 | 6.00 | 6.00 | -0.99% | 32,272 |
| Aug 22, 2025 | 5.98 | 6.06 | 5.80 | 6.06 | 6.06 | 1.34% | 54,289 |
| Aug 21, 2025 | 6.00 | 6.02 | 5.96 | 5.98 | 5.98 | -0.33% | 7,557 |
| Aug 20, 2025 | 6.06 | 6.06 | 5.98 | 6.00 | 6.00 | 0.33% | 15,332 |
| Aug 19, 2025 | 5.98 | 6.06 | 5.90 | 5.98 | 5.98 | - | 26,885 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.80 | 5.98 | 5.98 | -0.33% | 10,697 |
| Aug 14, 2025 | 5.94 | 6.00 | 5.56 | 6.00 | 6.00 | 0.33% | 125,166 |
| Aug 13, 2025 | 6.06 | 6.06 | 5.92 | 5.98 | 5.98 | -0.33% | 12,526 |
| Aug 12, 2025 | 6.02 | 6.06 | 6.00 | 6.00 | 6.00 | - | 14,111 |
| Aug 11, 2025 | 6.10 | 6.10 | 5.98 | 6.00 | 6.00 | -1.32% | 26,071 |
| Aug 8, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.00% | 10,935 |
| Aug 7, 2025 | 6.10 | 6.10 | 6.00 | 6.02 | 6.02 | - | 7,766 |
| Aug 6, 2025 | 6.00 | 6.10 | 5.94 | 6.02 | 6.02 | 0.33% | 7,505 |
| Aug 5, 2025 | 6.12 | 6.16 | 6.00 | 6.00 | 6.00 | -1.96% | 99,234 |
| Aug 4, 2025 | 6.06 | 6.12 | 5.94 | 6.12 | 6.12 | 0.99% | 33,679 |
| 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 |