Brand 24 S.A. (WSE:B24)
Poland
· Delayed Price · Currency is PLN 59.40
-0.20 (-0.34%)
Mar 5, 2026, 7:02 PM CET
Brand 24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 59.60 | 59.60 | 59.40 | 59.40 | 59.40 | -0.34% | 200 |
| Feb 4, 2026 | 59.60 | 59.80 | 59.60 | 59.60 | 59.60 | -0.33% | 123 |
| Feb 3, 2026 | 59.80 | 59.80 | 59.60 | 59.80 | 59.80 | - | 26 |
| Feb 2, 2026 | 59.40 | 59.80 | 59.40 | 59.80 | 59.80 | - | 43 |
| Jan 30, 2026 | 59.80 | 59.80 | 59.40 | 59.80 | 59.80 | 0.67% | 230 |
| Jan 29, 2026 | 59.40 | 59.40 | 59.00 | 59.40 | 59.40 | 0.68% | 333 |
| Jan 27, 2026 | 59.00 | 59.80 | 58.80 | 59.00 | 59.00 | - | 23 |
| Jan 26, 2026 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -1.34% | 4 |
| Jan 23, 2026 | 59.80 | 59.80 | 59.60 | 59.80 | 59.80 | 0.34% | 79 |
| Jan 22, 2026 | 59.80 | 59.80 | 59.60 | 59.60 | 59.60 | 1.71% | 17 |
| Jan 21, 2026 | 59.80 | 59.80 | 58.60 | 58.60 | 58.60 | -0.68% | 23 |
| Jan 20, 2026 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -0.34% | 577 |
| Jan 19, 2026 | 59.20 | 60.00 | 59.20 | 59.20 | 59.20 | -1.33% | 47 |
| Jan 16, 2026 | 60.20 | 62.00 | 59.00 | 60.00 | 60.00 | - | 782 |
| Jan 15, 2026 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | - | 94 |
| Jan 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 399 |
| Jan 13, 2026 | 60.00 | 61.80 | 60.00 | 60.00 | 60.00 | - | 55 |
| Jan 12, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 1,003 |
| Jan 9, 2026 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | - | 129 |
| Jan 8, 2026 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | 2.04% | 362 |
| Jan 7, 2026 | 60.40 | 62.40 | 58.40 | 58.80 | 58.80 | -2.00% | 594 |
| Jan 5, 2026 | 60.20 | 60.40 | 60.00 | 60.00 | 60.00 | -0.66% | 227 |
| Jan 2, 2026 | 60.20 | 60.40 | 59.20 | 60.40 | 60.40 | 0.67% | 118 |
| Dec 30, 2025 | 58.40 | 60.60 | 58.40 | 60.00 | 60.00 | 2.74% | 4,577 |
| Dec 29, 2025 | 58.20 | 60.00 | 58.20 | 58.40 | 58.40 | -2.67% | 3,166 |
| Dec 23, 2025 | 60.00 | 60.60 | 60.00 | 60.00 | 60.00 | - | 293 |
| Dec 22, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 2.04% | 379 |
| Dec 19, 2025 | 60.40 | 60.40 | 58.80 | 58.80 | 58.80 | -2.97% | 204 |
| Dec 18, 2025 | 60.00 | 60.60 | 60.00 | 60.60 | 60.60 | 1.00% | 255 |
| Dec 17, 2025 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | -0.99% | 183 |
| Dec 16, 2025 | 60.00 | 60.60 | 60.00 | 60.60 | 60.60 | 1.00% | 44 |
| Dec 15, 2025 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | - | 462 |
| Dec 12, 2025 | 60.00 | 60.60 | 57.00 | 60.00 | 60.00 | - | 3,197 |
| Dec 11, 2025 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | - | 1,275 |
| Dec 10, 2025 | 60.00 | 60.60 | 60.00 | 60.00 | 60.00 | - | 585 |
| Dec 9, 2025 | 60.00 | 61.00 | 58.80 | 60.00 | 60.00 | -1.96% | 3,191 |
| Dec 8, 2025 | 56.00 | 61.60 | 56.00 | 61.20 | 61.20 | 9.68% | 7,712 |
| 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 |