Boryszew S.A. (WSE:BRS)
Poland · Delayed Price · Currency is PLN 4.560
+0.055 (1.22%)
Oct 26, 2026, 4:19 PM CET
Boryszew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.51 | 4.62 | 4.50 | 4.56 | 4.56 | 1.22% | 71,672 |
| Oct 23, 2026 | 4.53 | 4.54 | 4.50 | 4.51 | 4.51 | -0.55% | 69,260 |
| Oct 22, 2026 | 4.59 | 4.59 | 4.50 | 4.53 | 4.53 | -0.44% | 53,741 |
| Oct 21, 2026 | 4.56 | 4.58 | 4.54 | 4.55 | 4.55 | -0.22% | 35,525 |
| Oct 20, 2026 | 4.63 | 4.63 | 4.50 | 4.56 | 4.56 | -1.51% | 190,820 |
| Oct 19, 2026 | 4.72 | 4.72 | 4.62 | 4.63 | 4.63 | -1.17% | 38,561 |
| Oct 16, 2026 | 4.67 | 4.74 | 4.59 | 4.69 | 4.69 | 0.97% | 40,518 |
| Oct 15, 2026 | 4.68 | 4.72 | 4.64 | 4.64 | 4.64 | -0.85% | 42,170 |
| Oct 14, 2026 | 4.66 | 4.74 | 4.66 | 4.68 | 4.68 | -0.11% | 46,434 |
| Oct 13, 2026 | 4.71 | 4.71 | 4.65 | 4.69 | 4.69 | -0.11% | 64,325 |
| Oct 12, 2026 | 4.63 | 4.74 | 4.50 | 4.69 | 4.69 | 1.30% | 173,696 |
| Oct 9, 2026 | 4.68 | 4.76 | 4.60 | 4.63 | 4.63 | -0.86% | 204,512 |
| Oct 8, 2026 | 4.78 | 4.78 | 4.64 | 4.67 | 4.67 | -2.10% | 194,290 |
| Oct 7, 2026 | 4.79 | 4.80 | 4.74 | 4.77 | 4.77 | -0.31% | 36,611 |
| Oct 6, 2026 | 4.77 | 4.80 | 4.74 | 4.79 | 4.79 | 0.31% | 44,986 |
| Oct 5, 2026 | 4.75 | 4.84 | 4.74 | 4.77 | 4.77 | 0.42% | 40,672 |
| Oct 2, 2026 | 4.77 | 4.83 | 4.74 | 4.75 | 4.75 | 0.21% | 71,232 |
| Oct 1, 2026 | 4.88 | 4.88 | 4.73 | 4.74 | 4.74 | -1.46% | 84,643 |
| Sep 30, 2026 | 4.88 | 4.92 | 4.81 | 4.81 | 4.81 | -1.54% | 63,332 |
| Sep 29, 2026 | 4.91 | 4.95 | 4.89 | 4.89 | 4.89 | - | 52,891 |
| Sep 28, 2026 | 4.91 | 4.92 | 4.87 | 4.89 | 4.89 | -0.31% | 26,703 |
| Sep 25, 2026 | 4.90 | 4.92 | 4.87 | 4.90 | 4.90 | -0.61% | 36,323 |
| Sep 24, 2026 | 4.98 | 4.98 | 4.89 | 4.93 | 4.93 | -0.90% | 36,012 |
| Sep 23, 2026 | 4.98 | 4.98 | 4.91 | 4.98 | 4.98 | 1.12% | 84,711 |
| Sep 22, 2026 | 4.93 | 4.99 | 4.90 | 4.92 | 4.92 | -0.10% | 73,124 |
| Sep 21, 2026 | 4.95 | 4.99 | 4.91 | 4.93 | 4.93 | -0.51% | 72,417 |
| Sep 18, 2026 | 4.96 | 5.02 | 4.95 | 4.95 | 4.95 | -1.00% | 101,753 |
| Sep 17, 2026 | 4.99 | 5.03 | 4.96 | 5.00 | 5.00 | - | 55,553 |
| Sep 16, 2026 | 5.00 | 5.10 | 4.95 | 5.00 | 5.00 | - | 193,686 |
| Sep 15, 2026 | 4.88 | 5.02 | 4.80 | 5.00 | 5.00 | 3.52% | 274,052 |
| Sep 14, 2026 | 4.93 | 4.93 | 4.83 | 4.83 | 4.83 | -2.03% | 96,080 |
| Sep 11, 2026 | 4.93 | 4.95 | 4.89 | 4.93 | 4.93 | - | 70,445 |
| Sep 10, 2026 | 4.95 | 5.02 | 4.91 | 4.93 | 4.93 | -0.80% | 120,843 |
| Sep 9, 2026 | 4.98 | 5.03 | 4.95 | 4.97 | 4.97 | -1.00% | 90,052 |
| Sep 8, 2026 | 5.02 | 5.07 | 4.96 | 5.02 | 5.02 | - | 201,381 |
| Sep 7, 2026 | 5.02 | 5.06 | 4.96 | 5.02 | 5.02 | - | 156,590 |
| 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 |