Boryszew S.A. (WSE:BRS)
Poland · Delayed Price · Currency is PLN 4.910
-0.035 (-0.71%)
May 27, 2026, 12:47 PM CET
Boryszew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.09 | 5.09 | 4.94 | 4.95 | 4.95 | -1.49% | 89,404 |
| May 25, 2026 | 4.95 | 5.12 | 4.90 | 5.02 | 5.02 | 2.45% | 290,611 |
| May 22, 2026 | 4.80 | 4.95 | 4.75 | 4.90 | 4.90 | 3.16% | 199,105 |
| May 21, 2026 | 4.77 | 4.80 | 4.70 | 4.75 | 4.75 | -1.04% | 61,941 |
| May 20, 2026 | 4.73 | 4.82 | 4.71 | 4.80 | 4.80 | 1.69% | 55,943 |
| May 19, 2026 | 4.69 | 4.88 | 4.69 | 4.72 | 4.72 | 0.64% | 143,263 |
| May 18, 2026 | 4.66 | 4.76 | 4.66 | 4.69 | 4.69 | - | 42,619 |
| May 15, 2026 | 4.69 | 4.70 | 4.57 | 4.69 | 4.69 | 0.64% | 80,538 |
| May 14, 2026 | 4.80 | 4.93 | 4.65 | 4.66 | 4.66 | -1.89% | 159,953 |
| May 13, 2026 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | -0.42% | 34,991 |
| May 12, 2026 | 4.92 | 4.92 | 4.77 | 4.77 | 4.77 | -2.35% | 63,912 |
| May 11, 2026 | 4.90 | 4.98 | 4.88 | 4.89 | 4.89 | 0.72% | 62,757 |
| May 8, 2026 | 4.94 | 4.94 | 4.80 | 4.85 | 4.85 | -0.51% | 83,939 |
| May 7, 2026 | 4.90 | 5.04 | 4.88 | 4.88 | 4.88 | 0.93% | 155,975 |
| May 6, 2026 | 4.82 | 4.90 | 4.81 | 4.83 | 4.83 | - | 50,447 |
| May 5, 2026 | 4.88 | 4.90 | 4.78 | 4.83 | 4.83 | -1.02% | 67,558 |
| May 4, 2026 | 4.91 | 5.04 | 4.84 | 4.88 | 4.88 | -0.81% | 111,500 |
| Apr 30, 2026 | 4.96 | 5.00 | 4.85 | 4.92 | 4.92 | 1.23% | 117,816 |
| Apr 29, 2026 | 4.89 | 5.16 | 4.78 | 4.86 | 4.86 | 0.31% | 374,680 |
| Apr 28, 2026 | 4.79 | 4.94 | 4.72 | 4.85 | 4.85 | 1.36% | 222,581 |
| Apr 27, 2026 | 4.50 | 4.78 | 4.45 | 4.78 | 4.78 | 7.78% | 299,660 |
| Apr 24, 2026 | 4.40 | 4.78 | 4.40 | 4.44 | 4.44 | 1.14% | 390,248 |
| Apr 23, 2026 | 4.53 | 4.55 | 4.35 | 4.39 | 4.39 | -4.15% | 341,596 |
| Apr 22, 2026 | 4.65 | 4.67 | 4.53 | 4.58 | 4.58 | -1.40% | 174,992 |
| Apr 21, 2026 | 4.64 | 4.75 | 4.61 | 4.64 | 4.64 | 0.32% | 66,534 |
| Apr 20, 2026 | 4.78 | 4.78 | 4.59 | 4.63 | 4.63 | -2.22% | 81,340 |
| Apr 17, 2026 | 4.73 | 4.80 | 4.70 | 4.73 | 4.73 | -0.42% | 67,067 |
| Apr 16, 2026 | 4.84 | 4.84 | 4.73 | 4.75 | 4.75 | -1.86% | 80,604 |
| Apr 15, 2026 | 4.85 | 4.97 | 4.79 | 4.84 | 4.84 | 0.83% | 100,972 |
| Apr 14, 2026 | 4.80 | 4.85 | 4.73 | 4.80 | 4.80 | 0.10% | 68,893 |
| Apr 13, 2026 | 4.80 | 4.84 | 4.72 | 4.80 | 4.80 | 0.95% | 43,613 |
| Apr 10, 2026 | 4.77 | 4.83 | 4.68 | 4.75 | 4.75 | -0.42% | 174,507 |
| Apr 9, 2026 | 4.87 | 4.87 | 4.71 | 4.77 | 4.77 | -1.95% | 150,604 |
| Apr 8, 2026 | 4.80 | 4.87 | 4.76 | 4.87 | 4.87 | 3.18% | 107,570 |
| Apr 7, 2026 | 4.70 | 4.86 | 4.70 | 4.72 | 4.72 | 0.32% | 125,426 |
| Apr 2, 2026 | 4.62 | 4.73 | 4.55 | 4.70 | 4.70 | 2.17% | 100,550 |
| Apr 1, 2026 | 4.93 | 4.98 | 4.60 | 4.60 | 4.60 | -4.37% | 257,567 |
| Mar 31, 2026 | 4.55 | 4.94 | 4.55 | 4.81 | 4.81 | 3.22% | 199,898 |
| Mar 30, 2026 | 4.52 | 4.66 | 4.29 | 4.66 | 4.66 | 3.10% | 448,483 |
| Mar 27, 2026 | 4.68 | 4.75 | 4.52 | 4.52 | 4.52 | -4.84% | 127,723 |
| Mar 26, 2026 | 4.82 | 4.82 | 4.68 | 4.75 | 4.75 | -1.45% | 114,135 |
| Mar 25, 2026 | 4.71 | 4.82 | 4.71 | 4.82 | 4.82 | 1.26% | 92,765 |
| Mar 24, 2026 | 4.87 | 4.87 | 4.68 | 4.76 | 4.76 | -2.26% | 175,064 |
| Mar 23, 2026 | 4.76 | 4.89 | 4.67 | 4.87 | 4.87 | 1.04% | 143,081 |
| Mar 20, 2026 | 4.78 | 4.88 | 4.76 | 4.82 | 4.82 | 0.84% | 109,006 |
| Mar 19, 2026 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | -3.82% | 115,092 |
| Mar 18, 2026 | 4.99 | 5.06 | 4.90 | 4.97 | 4.97 | -0.40% | 69,755 |
| Mar 17, 2026 | 5.04 | 5.04 | 4.91 | 4.99 | 4.99 | -0.99% | 70,965 |
| Mar 16, 2026 | 5.10 | 5.18 | 4.95 | 5.04 | 5.04 | - | 162,375 |
| Mar 13, 2026 | 4.94 | 5.10 | 4.73 | 5.04 | 5.04 | 1.82% | 191,560 |