Brand 24 S.A. (WSE:B24)
Poland
· Delayed Price · Currency is PLN 55.80
+0.60 (1.09%)
At close: Dec 5, 2025
Brand 24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.20 | 55.80 | 54.80 | 55.80 | 55.80 | 1.09% | 470 |
| Dec 4, 2025 | 58.00 | 58.60 | 55.20 | 55.20 | 55.20 | -4.83% | 1,221 |
| Dec 3, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -0.34% | 132 |
| Dec 2, 2025 | 58.00 | 59.00 | 58.00 | 58.20 | 58.20 | 0.34% | 154 |
| Dec 1, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -2.36% | 1,120 |
| Nov 28, 2025 | 59.80 | 59.80 | 59.40 | 59.40 | 59.40 | -0.67% | 32 |
| Nov 27, 2025 | 59.00 | 59.80 | 58.80 | 59.80 | 59.80 | - | 1,688 |
| Nov 26, 2025 | 59.80 | 59.80 | 59.40 | 59.80 | 59.80 | 0.34% | 50 |
| Nov 25, 2025 | 59.40 | 59.80 | 59.40 | 59.60 | 59.60 | 0.34% | 3,101 |
| Nov 24, 2025 | 59.40 | 59.60 | 59.40 | 59.40 | 59.40 | - | 897 |
| Nov 21, 2025 | 59.80 | 59.80 | 59.40 | 59.40 | 59.40 | -0.34% | 582 |
| Nov 20, 2025 | 59.60 | 59.60 | 59.40 | 59.60 | 59.60 | 0.34% | 10,313 |
| Nov 19, 2025 | 59.40 | 59.40 | 59.20 | 59.40 | 59.40 | 0.34% | 14,127 |
| Nov 18, 2025 | 59.00 | 59.60 | 59.00 | 59.20 | 59.20 | 8.42% | 9,400 |
| Nov 17, 2025 | 56.00 | 56.00 | 54.60 | 54.60 | 54.60 | -1.44% | 37 |
| Nov 14, 2025 | 56.00 | 56.00 | 55.40 | 55.40 | 55.40 | - | 255 |
| Nov 13, 2025 | 55.80 | 56.80 | 55.40 | 55.40 | 55.40 | 1.47% | 532 |
| Nov 12, 2025 | 54.20 | 56.00 | 54.20 | 54.60 | 54.60 | 0.74% | 367 |
| Nov 10, 2025 | 55.60 | 56.00 | 54.00 | 54.20 | 54.20 | -2.52% | 648 |
| Nov 7, 2025 | 55.80 | 55.80 | 55.60 | 55.60 | 55.60 | -0.36% | 254 |
| Nov 6, 2025 | 55.80 | 55.80 | 55.60 | 55.80 | 55.80 | - | 458 |
| Nov 5, 2025 | 55.80 | 56.00 | 55.80 | 55.80 | 55.80 | - | 9 |
| Nov 4, 2025 | 55.00 | 56.00 | 55.00 | 55.80 | 55.80 | 2.57% | 102 |
| Nov 3, 2025 | 55.80 | 55.80 | 54.40 | 54.40 | 54.40 | -2.86% | 210 |
| Oct 31, 2025 | 54.00 | 57.00 | 53.20 | 56.00 | 56.00 | 5.26% | 1,715 |
| Oct 30, 2025 | 54.20 | 54.20 | 53.20 | 53.20 | 53.20 | -3.97% | 661 |
| Oct 29, 2025 | 56.80 | 56.80 | 52.80 | 55.40 | 55.40 | -1.07% | 1,061 |
| Oct 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1 |
| Oct 27, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 224 |
| Oct 24, 2025 | 56.20 | 56.40 | 54.20 | 56.00 | 56.00 | -0.36% | 675 |
| Oct 23, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | 333 |
| Oct 22, 2025 | 57.40 | 57.40 | 56.00 | 56.40 | 56.40 | -1.40% | 289 |
| Oct 21, 2025 | 57.00 | 57.20 | 56.20 | 57.20 | 57.20 | 1.06% | 827 |
| Oct 20, 2025 | 56.20 | 57.80 | 56.20 | 56.60 | 56.60 | 0.71% | 960 |
| Oct 17, 2025 | 55.80 | 57.20 | 54.00 | 56.20 | 56.20 | 0.72% | 1,065 |
| Oct 16, 2025 | 53.00 | 56.20 | 53.00 | 55.80 | 55.80 | 7.31% | 9,699 |
| Oct 15, 2025 | 52.00 | 52.60 | 51.00 | 52.00 | 52.00 | - | 1,207 |
| Oct 14, 2025 | 51.60 | 52.80 | 50.40 | 52.00 | 52.00 | 0.39% | 2,632 |
| Oct 13, 2025 | 53.60 | 53.60 | 51.00 | 51.80 | 51.80 | -3.36% | 1,682 |
| Oct 10, 2025 | 51.80 | 54.00 | 51.80 | 53.60 | 53.60 | 3.08% | 901 |
| Oct 9, 2025 | 53.00 | 53.60 | 51.60 | 52.00 | 52.00 | - | 907 |
| Oct 8, 2025 | 53.60 | 53.60 | 52.00 | 52.00 | 52.00 | -2.62% | 335 |
| Oct 7, 2025 | 54.00 | 54.00 | 52.40 | 53.40 | 53.40 | -0.74% | 93 |
| Oct 6, 2025 | 53.80 | 53.80 | 53.00 | 53.80 | 53.80 | - | 606 |
| Oct 3, 2025 | 53.80 | 53.80 | 53.60 | 53.80 | 53.80 | 0.37% | 575 |
| Oct 2, 2025 | 53.80 | 53.80 | 52.40 | 53.60 | 53.60 | 2.29% | 92 |
| Oct 1, 2025 | 52.00 | 53.80 | 52.00 | 52.40 | 52.40 | 0.77% | 474 |
| Sep 30, 2025 | 52.00 | 53.80 | 52.00 | 52.00 | 52.00 | - | 378 |
| Sep 29, 2025 | 52.00 | 52.00 | 51.40 | 52.00 | 52.00 | 1.56% | 134 |
| Sep 26, 2025 | 52.80 | 53.60 | 51.00 | 51.20 | 51.20 | -3.03% | 1,324 |
| Sep 25, 2025 | 53.60 | 53.60 | 52.80 | 52.80 | 52.80 | -0.38% | 42 |
| Sep 24, 2025 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | -1.49% | 60 |
| Sep 23, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.89% | 1 |
| Sep 22, 2025 | 54.00 | 54.00 | 52.80 | 52.80 | 52.80 | -1.86% | 70 |
| Sep 19, 2025 | 52.80 | 53.80 | 52.80 | 53.80 | 53.80 | - | 6 |
| Sep 18, 2025 | 52.80 | 53.80 | 52.60 | 53.80 | 53.80 | 1.51% | 67 |
| Sep 17, 2025 | 53.80 | 54.00 | 52.60 | 53.00 | 53.00 | 1.15% | 261 |
| Sep 16, 2025 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -2.96% | 545 |
| Sep 15, 2025 | 54.00 | 54.80 | 52.00 | 54.00 | 54.00 | - | 1,324 |
| Sep 12, 2025 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | 0.75% | 37 |
| Sep 11, 2025 | 52.80 | 54.00 | 52.80 | 53.60 | 53.60 | 2.29% | 216 |
| Sep 10, 2025 | 53.00 | 53.60 | 52.40 | 52.40 | 52.40 | -2.24% | 153 |
| Sep 9, 2025 | 53.00 | 53.60 | 53.00 | 53.60 | 53.60 | 0.37% | 1,002 |
| Sep 8, 2025 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | 0.75% | 36 |
| Sep 5, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -1.12% | 179 |
| Sep 4, 2025 | 53.00 | 53.60 | 53.00 | 53.60 | 53.60 | 1.13% | 25 |
| Sep 3, 2025 | 53.00 | 53.60 | 53.00 | 53.00 | 53.00 | -0.75% | 75 |
| Sep 2, 2025 | 53.60 | 53.60 | 52.60 | 53.40 | 53.40 | -0.37% | 361 |
| Sep 1, 2025 | 54.60 | 54.60 | 53.00 | 53.60 | 53.60 | -2.19% | 887 |
| Aug 29, 2025 | 54.80 | 54.80 | 54.00 | 54.80 | 54.80 | - | 157 |
| Aug 28, 2025 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 0.37% | 96 |
| Aug 27, 2025 | 54.60 | 55.80 | 54.20 | 54.60 | 54.60 | -1.44% | 519 |
| Aug 26, 2025 | 55.00 | 55.40 | 54.00 | 55.40 | 55.40 | 0.73% | 1,309 |
| Aug 25, 2025 | 55.80 | 56.00 | 54.20 | 55.00 | 55.00 | -1.43% | 167 |
| Aug 22, 2025 | 57.40 | 57.40 | 54.20 | 55.80 | 55.80 | -0.36% | 447 |
| Aug 21, 2025 | 57.80 | 58.00 | 56.00 | 56.00 | 56.00 | -3.11% | 172 |
| Aug 20, 2025 | 56.00 | 57.80 | 56.00 | 57.80 | 57.80 | 3.21% | 83 |
| Aug 19, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.41% | 234 |
| Aug 18, 2025 | 57.20 | 57.20 | 56.20 | 56.80 | 56.80 | 1.07% | 3 |
| Aug 14, 2025 | 57.60 | 58.00 | 56.20 | 56.20 | 56.20 | -1.40% | 91 |
| Aug 13, 2025 | 57.80 | 57.80 | 57.00 | 57.00 | 57.00 | -0.70% | 55 |
| Aug 12, 2025 | 57.80 | 58.00 | 56.20 | 57.40 | 57.40 | -0.35% | 139 |
| Aug 11, 2025 | 58.00 | 58.00 | 57.00 | 57.60 | 57.60 | -0.69% | 281 |
| Aug 8, 2025 | 57.80 | 58.00 | 57.40 | 58.00 | 58.00 | - | 23 |
| Aug 7, 2025 | 58.60 | 58.60 | 58.00 | 58.00 | 58.00 | -1.36% | 273 |
| Aug 6, 2025 | 58.00 | 58.80 | 57.60 | 58.80 | 58.80 | 1.38% | 543 |
| Aug 5, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | 1.75% | 53 |
| Aug 4, 2025 | 57.80 | 58.00 | 56.00 | 57.00 | 57.00 | -1.38% | 201 |
| Aug 1, 2025 | 58.00 | 58.00 | 56.00 | 57.80 | 57.80 | - | 141 |
| Jul 31, 2025 | 57.40 | 58.00 | 57.00 | 57.80 | 57.80 | 0.70% | 142 |
| Jul 30, 2025 | 56.00 | 57.40 | 56.00 | 57.40 | 57.40 | 1.77% | 154 |
| Jul 29, 2025 | 59.60 | 59.60 | 54.20 | 56.40 | 56.40 | -5.37% | 1,044 |
| Jul 28, 2025 | 59.60 | 59.80 | 58.00 | 59.60 | 59.60 | - | 52 |
| Jul 25, 2025 | 59.20 | 60.00 | 58.00 | 59.60 | 59.60 | 0.34% | 108 |
| Jul 24, 2025 | 56.60 | 59.80 | 56.60 | 59.40 | 59.40 | 4.21% | 788 |
| Jul 23, 2025 | 57.20 | 57.20 | 55.80 | 57.00 | 57.00 | -1.04% | 538 |
| Jul 22, 2025 | 58.00 | 59.00 | 55.80 | 57.60 | 57.60 | -3.03% | 964 |
| Jul 21, 2025 | 58.00 | 59.40 | 56.20 | 59.40 | 59.40 | 2.41% | 343 |
| Jul 18, 2025 | 58.00 | 58.60 | 58.00 | 58.00 | 58.00 | -0.34% | 355 |
| Jul 17, 2025 | 59.60 | 59.80 | 55.40 | 58.20 | 58.20 | -2.68% | 665 |