Boryszew S.A. (WSE:BRS)
Poland · Delayed Price · Currency is PLN 5.02
+0.13 (2.55%)
Sep 4, 2026, 5:00 PM CET
Boryszew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.90 | 5.08 | 4.85 | 5.02 | 5.02 | 2.55% | 348,880 |
| Sep 3, 2026 | 4.85 | 4.97 | 4.77 | 4.90 | 4.90 | 1.35% | 263,317 |
| Sep 2, 2026 | 4.79 | 4.83 | 4.71 | 4.83 | 4.83 | 0.84% | 173,924 |
| Sep 1, 2026 | 4.84 | 4.86 | 4.73 | 4.79 | 4.79 | -1.03% | 239,563 |
| Aug 31, 2026 | 4.86 | 4.89 | 4.80 | 4.84 | 4.84 | 0.83% | 75,375 |
| Aug 28, 2026 | 4.85 | 4.92 | 4.80 | 4.80 | 4.80 | -0.10% | 135,391 |
| Aug 27, 2026 | 4.87 | 4.87 | 4.80 | 4.81 | 4.81 | -1.23% | 134,956 |
| Aug 26, 2026 | 4.90 | 4.93 | 4.84 | 4.87 | 4.87 | -0.41% | 118,625 |
| Aug 25, 2026 | 4.95 | 4.95 | 4.81 | 4.89 | 4.89 | -1.01% | 210,634 |
| Aug 24, 2026 | 4.96 | 4.98 | 4.91 | 4.94 | 4.94 | -0.30% | 73,758 |
| Aug 21, 2026 | 4.97 | 4.97 | 4.90 | 4.95 | 4.95 | -0.40% | 135,788 |
| Aug 20, 2026 | 5.01 | 5.01 | 4.95 | 4.97 | 4.97 | -0.80% | 78,371 |
| Aug 19, 2026 | 5.01 | 5.01 | 4.96 | 5.01 | 5.01 | - | 58,420 |
| Aug 18, 2026 | 5.00 | 5.05 | 4.95 | 5.01 | 5.01 | 0.20% | 233,073 |
| Aug 17, 2026 | 5.08 | 5.09 | 4.95 | 5.00 | 5.00 | -0.40% | 307,271 |
| Aug 14, 2026 | 5.07 | 5.12 | 5.00 | 5.02 | 5.02 | -0.40% | 457,401 |
| Aug 13, 2026 | 5.08 | 5.16 | 5.00 | 5.04 | 5.04 | 0.20% | 367,254 |
| Aug 12, 2026 | 5.03 | 5.04 | 4.99 | 5.03 | 5.03 | - | 80,161 |
| Aug 11, 2026 | 5.07 | 5.08 | 4.98 | 5.03 | 5.03 | - | 239,574 |
| Aug 10, 2026 | 5.05 | 5.20 | 5.00 | 5.03 | 5.03 | 0.20% | 396,398 |
| Aug 7, 2026 | 5.03 | 5.04 | 4.95 | 5.02 | 5.02 | 0.70% | 66,778 |
| Aug 6, 2026 | 5.01 | 5.04 | 4.99 | 4.99 | 4.99 | -0.10% | 94,371 |
| Aug 5, 2026 | 5.02 | 5.02 | 4.94 | 4.99 | 4.99 | -0.20% | 98,599 |
| Aug 4, 2026 | 5.03 | 5.04 | 4.95 | 5.00 | 5.00 | -0.20% | 155,709 |
| Aug 3, 2026 | 5.01 | 5.04 | 4.99 | 5.01 | 5.01 | 0.50% | 106,011 |
| Jul 31, 2026 | 5.04 | 5.06 | 4.98 | 4.99 | 4.99 | -0.30% | 44,029 |
| Jul 30, 2026 | 5.04 | 5.12 | 4.99 | 5.00 | 5.00 | -0.20% | 140,100 |
| Jul 29, 2026 | 5.02 | 5.05 | 4.98 | 5.01 | 5.01 | 0.20% | 42,138 |
| Jul 28, 2026 | 4.99 | 5.04 | 4.98 | 5.00 | 5.00 | 0.20% | 62,931 |
| Jul 27, 2026 | 5.03 | 5.04 | 4.96 | 4.99 | 4.99 | -0.80% | 60,980 |
| Jul 24, 2026 | 5.02 | 5.04 | 4.98 | 5.03 | 5.03 | 0.80% | 93,707 |
| Jul 23, 2026 | 5.03 | 5.04 | 4.95 | 4.99 | 4.99 | -1.19% | 112,774 |
| Jul 22, 2026 | 5.03 | 5.07 | 4.99 | 5.05 | 5.05 | 0.40% | 95,008 |
| Jul 21, 2026 | 5.05 | 5.10 | 4.99 | 5.03 | 5.03 | -0.20% | 109,373 |
| Jul 20, 2026 | 5.00 | 5.06 | 4.97 | 5.04 | 5.04 | 0.60% | 71,051 |
| Jul 17, 2026 | 4.99 | 5.05 | 4.97 | 5.01 | 5.01 | 0.30% | 97,229 |
| Jul 16, 2026 | 5.05 | 5.10 | 4.95 | 5.00 | 5.00 | -0.70% | 146,149 |
| Jul 15, 2026 | 5.18 | 5.21 | 5.01 | 5.03 | 5.03 | -2.90% | 248,852 |
| Jul 14, 2026 | 5.40 | 5.49 | 5.18 | 5.18 | 5.18 | -2.45% | 450,797 |
| Jul 13, 2026 | 5.30 | 5.59 | 5.25 | 5.31 | 5.31 | 1.92% | 879,528 |
| Jul 10, 2026 | 5.20 | 5.31 | 5.10 | 5.21 | 5.21 | 0.19% | 411,890 |
| Jul 9, 2026 | 5.50 | 5.60 | 5.14 | 5.20 | 5.20 | -0.57% | 679,887 |
| Jul 8, 2026 | 4.92 | 5.26 | 4.74 | 5.23 | 5.23 | 7.06% | 228,598 |
| Jul 7, 2026 | 4.90 | 4.96 | 4.86 | 4.89 | 4.89 | -0.31% | 107,046 |
| Jul 6, 2026 | 4.92 | 4.98 | 4.88 | 4.90 | 4.90 | -0.41% | 34,446 |
| Jul 3, 2026 | 4.93 | 4.93 | 4.88 | 4.92 | 4.92 | -0.20% | 38,022 |
| Jul 2, 2026 | 4.99 | 5.00 | 4.92 | 4.93 | 4.93 | -1.10% | 56,950 |
| Jul 1, 2026 | 5.03 | 5.07 | 4.96 | 4.99 | 4.99 | -0.30% | 45,554 |
| Jun 30, 2026 | 5.00 | 5.05 | 4.92 | 5.00 | 5.00 | -0.20% | 151,595 |
| Jun 29, 2026 | 5.05 | 5.07 | 4.98 | 5.01 | 5.01 | -0.79% | 96,796 |