Bridge Solutions Hub S.A. (WSE:BSH)
Poland · Delayed Price · Currency is PLN 20.10
0.00 (0.00%)
At close: Oct 31, 2025
Bridge Solutions Hub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.10 | 20.10 | 19.80 | 20.10 | 20.10 | - | 7,682 |
| Oct 30, 2025 | 20.00 | 20.10 | 19.85 | 20.10 | 20.10 | 1.01% | 1,143 |
| Oct 29, 2025 | 19.95 | 20.10 | 19.90 | 19.90 | 19.90 | -0.50% | 5,787 |
| Oct 28, 2025 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | 0.25% | 2,021 |
| Oct 27, 2025 | 19.70 | 19.95 | 19.50 | 19.95 | 19.95 | 1.01% | 1,252 |
| Oct 24, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -0.25% | 1,219 |
| Oct 23, 2025 | 19.75 | 19.80 | 19.60 | 19.80 | 19.80 | 1.02% | 858 |
| Oct 22, 2025 | 20.10 | 20.10 | 19.60 | 19.60 | 19.60 | -1.51% | 783 |
| Oct 21, 2025 | 19.95 | 20.10 | 19.90 | 19.90 | 19.90 | - | 857 |
| Oct 20, 2025 | 19.90 | 19.90 | 19.65 | 19.90 | 19.90 | -0.50% | 61 |
| Oct 17, 2025 | 20.10 | 20.10 | 19.45 | 20.00 | 20.00 | -0.50% | 2,187 |
| Oct 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 25 |
| Oct 15, 2025 | 19.85 | 20.10 | 19.85 | 20.10 | 20.10 | 3.34% | 10,979 |
| Oct 14, 2025 | 19.65 | 19.85 | 19.40 | 19.45 | 19.45 | -2.02% | 1,341 |
| Oct 13, 2025 | 19.45 | 19.90 | 19.20 | 19.85 | 19.85 | -0.25% | 715 |
| Oct 10, 2025 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | - | 51 |
| Oct 9, 2025 | 19.50 | 19.90 | 19.30 | 19.90 | 19.90 | - | 951 |
| Oct 8, 2025 | 19.40 | 19.90 | 19.20 | 19.90 | 19.90 | - | 1,202 |
| Oct 7, 2025 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | - | 1,545 |
| Oct 6, 2025 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | -0.50% | 2,203 |
| Oct 3, 2025 | 19.95 | 20.00 | 19.90 | 20.00 | 20.00 | 2.56% | 2,905 |
| Oct 2, 2025 | 20.00 | 20.00 | 19.25 | 19.50 | 19.50 | -2.99% | 3,584 |
| Oct 1, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 9,477 |
| Sep 30, 2025 | 20.00 | 20.00 | 19.45 | 20.00 | 20.00 | - | 52 |
| Sep 29, 2025 | 20.00 | 20.00 | 19.45 | 20.00 | 20.00 | - | 738 |
| Sep 26, 2025 | 19.80 | 20.00 | 19.40 | 20.00 | 20.00 | 1.01% | 866 |
| Sep 25, 2025 | 20.00 | 20.00 | 19.55 | 19.80 | 19.80 | -1.49% | 662 |
| Sep 24, 2025 | 20.50 | 20.90 | 20.00 | 20.10 | 20.10 | -0.50% | 2,347 |
| Sep 23, 2025 | 20.00 | 20.20 | 19.50 | 20.20 | 20.20 | 1.00% | 141 |
| Sep 22, 2025 | 20.40 | 20.40 | 19.50 | 20.00 | 20.00 | -3.38% | 1,865 |
| Sep 19, 2025 | 19.80 | 20.70 | 19.10 | 20.70 | 20.70 | 0.98% | 957 |
| Sep 18, 2025 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | 4.59% | 2,097 |
| Sep 17, 2025 | 19.70 | 20.20 | 19.60 | 19.60 | 19.60 | -2.97% | 872 |
| Sep 16, 2025 | 20.90 | 20.90 | 20.00 | 20.20 | 20.20 | -3.35% | 1,650 |
| Sep 15, 2025 | 20.00 | 21.00 | 20.00 | 20.90 | 20.90 | 3.47% | 1,332 |
| Sep 12, 2025 | 21.20 | 21.20 | 19.65 | 20.20 | 20.20 | -4.72% | 458 |
| Sep 11, 2025 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | 4.43% | 305 |
| Sep 10, 2025 | 21.60 | 21.70 | 17.30 | 20.30 | 20.30 | -3.33% | 5,494 |
| Sep 9, 2025 | 21.00 | 22.90 | 20.40 | 21.00 | 21.00 | -0.47% | 3,213 |
| Sep 8, 2025 | 21.60 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 1,358 |
| Sep 5, 2025 | 22.50 | 22.90 | 20.80 | 21.40 | 21.40 | -4.89% | 856 |
| Sep 4, 2025 | 21.30 | 22.90 | 20.50 | 22.50 | 22.50 | 2.27% | 2,489 |
| Sep 3, 2025 | 21.30 | 22.40 | 21.30 | 22.00 | 22.00 | 4.27% | 1,310 |
| Sep 2, 2025 | 21.10 | 21.30 | 20.60 | 21.10 | 21.10 | 4.46% | 2,712 |
| Sep 1, 2025 | 21.00 | 21.30 | 20.00 | 20.20 | 20.20 | -5.16% | 7,716 |
| Aug 29, 2025 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | - | 258 |
| Aug 28, 2025 | 20.90 | 21.30 | 20.00 | 21.30 | 21.30 | 3.90% | 1,342 |
| Aug 27, 2025 | 21.10 | 21.10 | 20.10 | 20.50 | 20.50 | -3.30% | 2,468 |
| Aug 26, 2025 | 21.40 | 21.60 | 20.00 | 21.20 | 21.20 | -1.85% | 3,842 |
| Aug 25, 2025 | 20.00 | 21.60 | 20.00 | 21.60 | 21.60 | 8.00% | 7,568 |