Bridge Solutions Hub S.A. (WSE:BSH)
Poland · Delayed Price · Currency is PLN 24.40
+0.80 (3.39%)
At close: Sep 25, 2026
Bridge Solutions Hub Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 25.00 | 25.00 | 22.80 | 23.60 | 23.60 | -3.28% | 3,846 |
| Sep 23, 2026 | 24.40 | 25.20 | 24.40 | 24.40 | 24.40 | -0.81% | 247 |
| Sep 22, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 0.82% | 354 |
| Sep 21, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | 710 |
| Sep 18, 2026 | 25.20 | 25.20 | 24.40 | 25.00 | 25.00 | - | 252 |
| Sep 17, 2026 | 24.40 | 25.20 | 24.20 | 25.00 | 25.00 | 0.81% | 930 |
| Sep 16, 2026 | 24.80 | 25.00 | 24.20 | 24.80 | 24.80 | 0.81% | 603 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.00 | 24.60 | 24.60 | -0.81% | 1,306 |
| Sep 14, 2026 | 25.60 | 25.80 | 24.40 | 24.80 | 24.80 | -4.62% | 1,980 |
| Sep 11, 2026 | 25.60 | 26.20 | 25.40 | 26.00 | 26.00 | -0.76% | 2,446 |
| Sep 10, 2026 | 26.20 | 26.20 | 25.80 | 26.20 | 26.20 | - | 537 |
| Sep 9, 2026 | 26.00 | 26.20 | 25.60 | 26.20 | 26.20 | 0.77% | 813 |
| Sep 8, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 0.78% | 653 |
| Sep 7, 2026 | 26.00 | 26.20 | 25.20 | 25.80 | 25.80 | -2.27% | 2,755 |
| Sep 4, 2026 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | 369 |
| Sep 3, 2026 | 26.20 | 26.60 | 26.00 | 26.00 | 26.00 | -2.99% | 615 |
| Sep 2, 2026 | 26.20 | 26.80 | 26.00 | 26.80 | 26.80 | - | 461 |
| Sep 1, 2026 | 27.00 | 27.00 | 25.80 | 26.80 | 26.80 | - | 714 |
| Aug 31, 2026 | 27.40 | 27.40 | 26.00 | 26.80 | 26.80 | -0.74% | 1,293 |
| Aug 28, 2026 | 25.80 | 27.00 | 25.20 | 27.00 | 27.00 | 3.85% | 2,827 |
| Aug 27, 2026 | 26.80 | 26.80 | 25.60 | 26.00 | 26.00 | -3.70% | 2,945 |
| Aug 26, 2026 | 26.40 | 27.00 | 25.80 | 27.00 | 27.00 | 2.27% | 2,755 |
| Aug 25, 2026 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | 733 |
| Aug 24, 2026 | 26.40 | 26.40 | 25.20 | 26.00 | 26.00 | -1.52% | 2,844 |
| Aug 21, 2026 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 2.33% | 1,969 |
| Aug 20, 2026 | 26.00 | 26.00 | 25.40 | 25.80 | 25.80 | 1.57% | 1,692 |
| Aug 19, 2026 | 25.40 | 26.40 | 24.80 | 25.40 | 25.40 | -3.05% | 6,337 |
| Aug 18, 2026 | 26.60 | 26.60 | 25.00 | 26.20 | 26.20 | -4.38% | 15,597 |
| Aug 17, 2026 | 28.00 | 29.40 | 26.20 | 27.40 | 27.40 | -4.20% | 16,772 |
| Aug 14, 2026 | 30.20 | 32.00 | 27.00 | 28.60 | 28.60 | 33.64% | 56,594 |
| Aug 13, 2026 | 21.40 | 21.80 | 20.80 | 21.40 | 21.40 | -1.83% | 1,323 |
| Aug 12, 2026 | 21.80 | 21.80 | 21.20 | 21.80 | 21.80 | - | 462 |
| Aug 11, 2026 | 22.40 | 22.40 | 21.20 | 21.80 | 21.80 | -2.68% | 551 |
| Aug 10, 2026 | 22.40 | 22.40 | 21.20 | 22.40 | 22.40 | -0.88% | 1,722 |
| Aug 7, 2026 | 20.80 | 22.60 | 20.80 | 22.60 | 22.60 | 5.61% | 1,404 |
| Aug 6, 2026 | 20.60 | 21.60 | 20.60 | 21.40 | 21.40 | 3.88% | 1,614 |
| Aug 5, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | - | 654 |
| Aug 4, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 96 |
| Aug 3, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 614 |
| Jul 31, 2026 | 20.40 | 20.80 | 20.20 | 20.60 | 20.60 | 0.98% | 143 |
| Jul 30, 2026 | 20.40 | 21.00 | 20.00 | 20.40 | 20.40 | -1.92% | 143 |
| Jul 29, 2026 | 21.60 | 21.80 | 21.00 | 21.80 | 20.80 | - | 918 |
| Jul 28, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 20.80 | 0.93% | 787 |
| Jul 27, 2026 | 21.00 | 21.80 | 20.80 | 21.60 | 20.61 | - | 2,346 |
| Jul 24, 2026 | 21.20 | 21.80 | 20.80 | 21.60 | 20.61 | -1.82% | 1,473 |
| Jul 23, 2026 | 22.40 | 22.40 | 21.00 | 22.00 | 20.99 | -1.79% | 887 |
| Jul 22, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 21.37 | 2.75% | 1,100 |
| Jul 21, 2026 | 21.80 | 21.80 | 21.00 | 21.80 | 20.80 | - | 364 |
| Jul 20, 2026 | 21.80 | 21.80 | 21.40 | 21.80 | 20.80 | -0.91% | 35 |
| Jul 17, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 20.99 | - | 178 |