Budimex SA (WSE:BDX)
Poland
· Delayed Price · Currency is PLN 666.40
-21.20 (-3.08%)
Apr 28, 2026, 5:01 PM CET
Budimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 687.00 | 692.00 | 665.00 | 666.40 | 666.40 | -3.08% | 32,166 |
| Apr 27, 2026 | 717.80 | 720.00 | 684.20 | 687.60 | 687.60 | -2.36% | 22,641 |
| Apr 24, 2026 | 715.00 | 719.00 | 697.20 | 704.20 | 704.20 | -2.52% | 20,679 |
| Apr 23, 2026 | 721.60 | 726.00 | 702.60 | 722.40 | 722.40 | -0.36% | 18,090 |
| Apr 22, 2026 | 736.80 | 740.00 | 725.00 | 725.00 | 725.00 | -1.31% | 18,769 |
| Apr 21, 2026 | 724.00 | 741.60 | 722.40 | 734.60 | 734.60 | 1.46% | 33,939 |
| Apr 20, 2026 | 745.00 | 745.00 | 721.40 | 724.00 | 724.00 | -2.98% | 28,168 |
| Apr 17, 2026 | 740.00 | 764.40 | 729.60 | 746.20 | 746.20 | 1.25% | 63,513 |
| Apr 16, 2026 | 750.00 | 759.80 | 735.20 | 737.00 | 737.00 | -1.73% | 26,159 |
| Apr 15, 2026 | 760.20 | 769.80 | 745.00 | 750.00 | 750.00 | -1.78% | 31,620 |
| Apr 14, 2026 | 751.80 | 766.20 | 748.00 | 763.60 | 763.60 | 1.95% | 19,726 |
| Apr 13, 2026 | 746.00 | 753.60 | 733.40 | 749.00 | 749.00 | -0.53% | 25,777 |
| Apr 10, 2026 | 744.00 | 778.20 | 731.80 | 753.00 | 753.00 | 1.81% | 45,360 |
| Apr 9, 2026 | 719.00 | 739.60 | 715.80 | 739.60 | 739.60 | 3.32% | 34,512 |
| Apr 8, 2026 | 700.00 | 734.00 | 697.20 | 715.80 | 715.80 | 5.79% | 50,400 |
| Apr 7, 2026 | 692.40 | 695.00 | 672.40 | 676.60 | 676.60 | -1.80% | 30,179 |
| Apr 2, 2026 | 685.00 | 692.60 | 675.20 | 689.00 | 689.00 | -0.89% | 38,161 |
| Apr 1, 2026 | 677.40 | 700.60 | 676.80 | 695.20 | 695.20 | 5.17% | 47,568 |
| Mar 31, 2026 | 652.00 | 666.60 | 652.00 | 661.00 | 661.00 | 1.29% | 37,812 |
| Mar 30, 2026 | 640.00 | 654.80 | 634.00 | 652.60 | 652.60 | 0.40% | 28,763 |
| Mar 27, 2026 | 666.60 | 666.60 | 646.60 | 650.00 | 650.00 | -1.40% | 30,614 |
| Mar 26, 2026 | 667.00 | 667.60 | 652.00 | 659.20 | 659.20 | -0.81% | 35,209 |
| Mar 25, 2026 | 645.00 | 669.60 | 645.00 | 664.60 | 664.60 | 4.07% | 29,567 |
| Mar 24, 2026 | 651.00 | 651.00 | 626.00 | 638.60 | 638.60 | -0.81% | 40,473 |
| Mar 23, 2026 | 622.00 | 649.80 | 602.20 | 643.80 | 643.80 | 2.78% | 40,922 |
| Mar 20, 2026 | 652.00 | 658.00 | 620.20 | 626.40 | 626.40 | -3.63% | 77,291 |
| Mar 19, 2026 | 661.40 | 661.40 | 647.20 | 650.00 | 650.00 | -2.05% | 46,523 |
| Mar 18, 2026 | 660.80 | 676.00 | 651.00 | 663.60 | 663.60 | 1.78% | 55,022 |
| Mar 17, 2026 | 656.00 | 657.80 | 628.80 | 652.00 | 652.00 | -0.52% | 81,907 |
| Mar 16, 2026 | 660.00 | 663.40 | 653.40 | 655.40 | 655.40 | -0.09% | 38,661 |
| Mar 13, 2026 | 675.00 | 675.80 | 652.00 | 656.00 | 656.00 | -4.09% | 51,845 |
| Mar 12, 2026 | 693.00 | 694.60 | 668.20 | 684.00 | 684.00 | -2.15% | 30,196 |
| Mar 11, 2026 | 734.00 | 734.60 | 693.80 | 699.00 | 699.00 | -4.77% | 49,207 |
| Mar 10, 2026 | 736.80 | 741.00 | 725.00 | 734.00 | 734.00 | 1.27% | 46,486 |
| Mar 9, 2026 | 720.00 | 739.80 | 707.60 | 724.80 | 724.80 | -1.71% | 63,893 |
| Mar 6, 2026 | 769.00 | 778.20 | 720.60 | 737.40 | 737.40 | -5.05% | 91,312 |
| Mar 5, 2026 | 790.00 | 800.60 | 774.20 | 776.60 | 776.60 | -1.07% | 43,035 |
| Mar 4, 2026 | 772.00 | 786.00 | 769.00 | 785.00 | 785.00 | 2.53% | 56,616 |
| Mar 3, 2026 | 797.00 | 797.00 | 755.60 | 765.60 | 765.60 | -4.08% | 73,763 |
| Mar 2, 2026 | 800.00 | 803.00 | 776.00 | 798.20 | 798.20 | -1.09% | 46,166 |
| Feb 27, 2026 | 795.00 | 814.00 | 791.00 | 807.00 | 807.00 | 2.15% | 76,232 |
| Feb 26, 2026 | 800.00 | 812.20 | 782.80 | 790.00 | 790.00 | -0.88% | 46,880 |
| Feb 25, 2026 | 778.40 | 799.60 | 778.40 | 797.00 | 797.00 | 2.71% | 32,378 |
| Feb 24, 2026 | 778.80 | 780.00 | 770.60 | 776.00 | 776.00 | -0.03% | 25,932 |
| Feb 23, 2026 | 765.00 | 778.20 | 763.00 | 776.20 | 776.20 | 2.19% | 41,948 |
| Feb 20, 2026 | 747.00 | 764.20 | 747.00 | 759.60 | 759.60 | 1.69% | 27,758 |
| Feb 19, 2026 | 748.60 | 751.00 | 733.00 | 747.00 | 747.00 | 0.27% | 24,881 |
| Feb 18, 2026 | 744.60 | 756.40 | 742.40 | 745.00 | 745.00 | 0.38% | 22,011 |
| Feb 17, 2026 | 754.80 | 755.20 | 737.40 | 742.20 | 742.20 | -2.32% | 20,516 |
| Feb 16, 2026 | 761.00 | 765.60 | 754.20 | 759.80 | 759.80 | -0.16% | 22,376 |
| Feb 13, 2026 | 756.00 | 761.00 | 742.20 | 761.00 | 761.00 | 0.45% | 31,701 |
| Feb 12, 2026 | 753.00 | 761.00 | 750.40 | 757.60 | 757.60 | 1.69% | 32,923 |
| Feb 11, 2026 | 745.00 | 755.80 | 737.60 | 745.00 | 745.00 | - | 33,290 |
| Feb 10, 2026 | 743.60 | 759.80 | 735.60 | 745.00 | 745.00 | 0.19% | 33,880 |
| Feb 9, 2026 | 700.00 | 747.00 | 698.80 | 743.60 | 743.60 | 6.56% | 67,183 |
| Feb 6, 2026 | 702.40 | 706.60 | 690.40 | 697.80 | 697.80 | -1.50% | 59,973 |
| Feb 5, 2026 | 712.00 | 718.00 | 701.80 | 708.40 | 708.40 | -0.78% | 36,251 |
| Feb 4, 2026 | 708.00 | 717.00 | 705.60 | 714.00 | 714.00 | 0.99% | 38,363 |
| Feb 3, 2026 | 705.00 | 709.00 | 691.20 | 707.00 | 707.00 | 1.00% | 58,485 |
| Feb 2, 2026 | 687.80 | 700.80 | 675.00 | 700.00 | 700.00 | 1.63% | 33,412 |
| Jan 30, 2026 | 684.00 | 692.00 | 671.40 | 688.80 | 688.80 | 1.23% | 32,933 |
| Jan 29, 2026 | 680.00 | 690.00 | 666.20 | 680.40 | 680.40 | 0.29% | 27,608 |
| Jan 28, 2026 | 690.00 | 693.00 | 666.60 | 678.40 | 678.40 | -1.68% | 36,730 |
| Jan 27, 2026 | 691.00 | 698.00 | 681.40 | 690.00 | 690.00 | 0.91% | 34,329 |
| Jan 26, 2026 | 689.80 | 691.60 | 676.40 | 683.80 | 683.80 | -0.90% | 13,594 |
| Jan 23, 2026 | 692.00 | 695.00 | 686.20 | 690.00 | 690.00 | - | 26,292 |
| Jan 22, 2026 | 677.00 | 695.00 | 677.00 | 690.00 | 690.00 | 1.92% | 42,553 |
| Jan 21, 2026 | 677.80 | 680.00 | 665.20 | 677.00 | 677.00 | 0.18% | 18,252 |
| Jan 20, 2026 | 673.20 | 678.00 | 655.20 | 675.80 | 675.80 | -0.09% | 26,115 |
| Jan 19, 2026 | 687.00 | 687.00 | 668.20 | 676.40 | 676.40 | -1.83% | 26,422 |
| Jan 16, 2026 | 697.00 | 699.00 | 681.00 | 689.00 | 689.00 | -1.12% | 20,689 |
| Jan 15, 2026 | 697.80 | 704.20 | 688.00 | 696.80 | 696.80 | -0.17% | 28,473 |
| Jan 14, 2026 | 685.00 | 716.80 | 684.20 | 698.00 | 698.00 | 4.02% | 76,352 |
| Jan 13, 2026 | 670.00 | 679.00 | 659.00 | 671.00 | 671.00 | 0.60% | 29,204 |
| Jan 12, 2026 | 670.60 | 673.40 | 660.80 | 667.00 | 667.00 | -0.42% | 23,245 |
| Jan 9, 2026 | 677.20 | 681.20 | 657.60 | 669.80 | 669.80 | -0.92% | 50,328 |
| Jan 8, 2026 | 686.00 | 688.00 | 664.00 | 676.00 | 676.00 | -1.49% | 64,890 |
| Jan 7, 2026 | 637.20 | 687.00 | 634.40 | 686.20 | 686.20 | 7.79% | 59,849 |
| Jan 5, 2026 | 641.40 | 645.00 | 633.40 | 636.60 | 636.60 | -0.78% | 25,388 |
| Jan 2, 2026 | 641.80 | 656.60 | 629.80 | 641.60 | 641.60 | 0.60% | 41,040 |
| Dec 30, 2025 | 642.60 | 644.80 | 633.40 | 637.80 | 637.80 | -0.31% | 24,231 |
| Dec 29, 2025 | 636.80 | 641.60 | 632.80 | 639.80 | 639.80 | 0.47% | 14,013 |
| Dec 23, 2025 | 643.20 | 647.00 | 632.00 | 636.80 | 636.80 | -0.62% | 11,821 |
| Dec 22, 2025 | 633.00 | 645.40 | 630.20 | 640.80 | 640.80 | -1.11% | 27,607 |
| Dec 19, 2025 | 650.00 | 653.80 | 645.00 | 648.00 | 648.00 | 0.50% | 75,388 |
| Dec 18, 2025 | 628.60 | 644.80 | 623.60 | 644.80 | 644.80 | 2.84% | 23,085 |
| Dec 17, 2025 | 650.40 | 652.20 | 627.00 | 627.00 | 627.00 | -3.54% | 38,985 |
| Dec 16, 2025 | 655.00 | 655.00 | 642.00 | 650.00 | 650.00 | -0.49% | 50,806 |
| Dec 15, 2025 | 636.00 | 658.00 | 630.80 | 653.20 | 653.20 | 3.26% | 47,992 |
| Dec 12, 2025 | 627.40 | 642.20 | 627.40 | 632.60 | 632.60 | 0.83% | 33,932 |
| Dec 11, 2025 | 636.00 | 639.00 | 622.80 | 627.40 | 627.40 | -0.25% | 61,312 |
| Dec 10, 2025 | 630.00 | 638.00 | 623.60 | 629.00 | 629.00 | -0.16% | 60,115 |
| Dec 9, 2025 | 608.00 | 630.00 | 604.40 | 630.00 | 630.00 | 3.62% | 69,501 |
| Dec 8, 2025 | 610.00 | 614.00 | 602.80 | 608.00 | 608.00 | - | 19,160 |
| Dec 5, 2025 | 612.60 | 615.60 | 605.20 | 608.00 | 608.00 | -0.75% | 31,874 |
| Dec 4, 2025 | 604.60 | 612.60 | 600.60 | 612.60 | 612.60 | 1.32% | 30,310 |
| Dec 3, 2025 | 626.20 | 631.40 | 600.00 | 604.60 | 604.60 | -3.42% | 41,555 |
| Dec 2, 2025 | 629.80 | 634.20 | 623.60 | 626.00 | 626.00 | -0.60% | 33,921 |
| Dec 1, 2025 | 625.60 | 634.80 | 619.20 | 629.80 | 629.80 | 0.77% | 36,890 |
| Nov 28, 2025 | 620.60 | 629.00 | 615.20 | 625.00 | 625.00 | 0.94% | 29,287 |