Bumech S.A. (WSE:BMC)
Poland
· Delayed Price · Currency is PLN 15.00
+0.08 (0.54%)
At close: Dec 5, 2025
Bumech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.12 | 16.14 | 14.86 | 15.00 | 15.00 | 0.54% | 284,663 |
| Dec 4, 2025 | 15.42 | 15.60 | 13.92 | 14.92 | 14.92 | -3.49% | 182,151 |
| Dec 3, 2025 | 15.70 | 16.22 | 14.94 | 15.46 | 15.46 | 0.13% | 331,621 |
| Dec 2, 2025 | 17.54 | 17.70 | 14.98 | 15.44 | 15.44 | -11.77% | 465,922 |
| Dec 1, 2025 | 16.62 | 18.38 | 16.40 | 17.50 | 17.50 | 2.82% | 634,672 |
| Nov 28, 2025 | 19.44 | 20.70 | 16.96 | 17.02 | 17.02 | -13.60% | 760,315 |
| Nov 27, 2025 | 22.00 | 22.00 | 19.70 | 19.70 | 19.70 | -10.45% | 161,780 |
| Nov 26, 2025 | 22.05 | 22.30 | 21.10 | 22.00 | 22.00 | - | 99,479 |
| Nov 25, 2025 | 22.50 | 23.40 | 20.50 | 22.00 | 22.00 | -3.08% | 252,683 |
| Nov 24, 2025 | 24.70 | 25.15 | 22.25 | 22.70 | 22.70 | -7.72% | 143,358 |
| Nov 21, 2025 | 25.70 | 25.95 | 24.15 | 24.60 | 24.60 | -4.28% | 57,201 |
| Nov 20, 2025 | 26.50 | 26.60 | 24.80 | 25.70 | 25.70 | -0.96% | 99,552 |
| Nov 19, 2025 | 25.00 | 26.05 | 24.95 | 25.95 | 25.95 | 4.22% | 77,689 |
| Nov 18, 2025 | 26.90 | 27.00 | 24.60 | 24.90 | 24.90 | -7.61% | 131,519 |
| Nov 17, 2025 | 26.70 | 27.95 | 26.60 | 26.95 | 26.95 | -0.55% | 53,696 |
| Nov 14, 2025 | 27.60 | 27.95 | 26.65 | 27.10 | 27.10 | -2.52% | 36,808 |
| Nov 13, 2025 | 28.00 | 28.40 | 27.55 | 27.80 | 27.80 | -0.71% | 49,221 |
| Nov 12, 2025 | 28.80 | 29.10 | 28.00 | 28.00 | 28.00 | -1.93% | 28,817 |
| Nov 10, 2025 | 28.45 | 29.20 | 28.30 | 28.55 | 28.55 | 0.53% | 20,332 |
| Nov 7, 2025 | 28.80 | 29.60 | 28.40 | 28.40 | 28.40 | -0.35% | 84,218 |
| Nov 6, 2025 | 27.80 | 31.25 | 27.80 | 28.50 | 28.50 | 2.52% | 226,903 |
| Nov 5, 2025 | 28.10 | 28.45 | 27.55 | 27.80 | 27.80 | -1.42% | 38,243 |
| Nov 4, 2025 | 28.00 | 28.50 | 27.40 | 28.20 | 28.20 | 0.53% | 51,546 |
| Nov 3, 2025 | 29.60 | 29.60 | 27.70 | 28.05 | 28.05 | -2.94% | 92,309 |
| Oct 31, 2025 | 28.95 | 29.90 | 28.75 | 28.90 | 28.90 | 1.23% | 63,371 |
| Oct 30, 2025 | 30.00 | 30.95 | 28.55 | 28.55 | 28.55 | -4.83% | 179,141 |
| Oct 29, 2025 | 32.00 | 32.00 | 29.75 | 30.00 | 30.00 | -4.61% | 168,810 |
| Oct 28, 2025 | 30.05 | 31.65 | 29.90 | 31.45 | 31.45 | 3.97% | 104,681 |
| Oct 27, 2025 | 31.00 | 31.80 | 30.10 | 30.25 | 30.25 | -2.73% | 85,238 |
| Oct 24, 2025 | 32.50 | 32.50 | 30.55 | 31.10 | 31.10 | -4.75% | 102,655 |
| Oct 23, 2025 | 33.45 | 33.45 | 32.50 | 32.65 | 32.65 | -1.06% | 31,637 |
| Oct 22, 2025 | 32.95 | 34.70 | 32.70 | 33.00 | 33.00 | -1.93% | 118,643 |
| Oct 21, 2025 | 33.30 | 33.75 | 32.10 | 33.65 | 33.65 | 1.05% | 91,130 |
| Oct 20, 2025 | 33.45 | 34.30 | 32.15 | 33.30 | 33.30 | 1.68% | 97,910 |
| Oct 17, 2025 | 34.00 | 34.40 | 32.40 | 32.75 | 32.75 | -2.53% | 81,159 |
| Oct 16, 2025 | 32.00 | 34.60 | 32.00 | 33.60 | 33.60 | 3.07% | 171,812 |
| Oct 15, 2025 | 37.50 | 38.20 | 32.00 | 32.60 | 32.60 | -12.48% | 257,209 |
| Oct 14, 2025 | 37.75 | 37.90 | 36.30 | 37.25 | 37.25 | -0.67% | 107,067 |
| Oct 13, 2025 | 37.05 | 39.15 | 36.30 | 37.50 | 37.50 | -1.57% | 234,285 |
| Oct 10, 2025 | 38.75 | 39.00 | 37.50 | 38.10 | 38.10 | -0.52% | 113,230 |
| Oct 9, 2025 | 37.95 | 39.20 | 37.00 | 38.30 | 38.30 | 2.82% | 335,446 |
| Oct 8, 2025 | 36.95 | 39.40 | 36.15 | 37.25 | 37.25 | 2.05% | 355,088 |
| Oct 7, 2025 | 39.00 | 39.80 | 36.35 | 36.50 | 36.50 | -4.20% | 498,458 |
| Oct 6, 2025 | 31.45 | 38.10 | 31.20 | 38.10 | 38.10 | 23.10% | 797,467 |
| Oct 3, 2025 | 33.00 | 33.10 | 30.95 | 30.95 | 30.95 | -5.78% | 143,400 |
| Oct 2, 2025 | 33.00 | 33.95 | 31.10 | 32.85 | 32.85 | -0.45% | 366,178 |
| Oct 1, 2025 | 26.60 | 33.00 | 26.40 | 33.00 | 33.00 | 25.24% | 444,705 |
| Sep 30, 2025 | 25.60 | 26.85 | 24.40 | 26.35 | 26.35 | 2.93% | 160,980 |
| Sep 29, 2025 | 28.50 | 29.30 | 25.60 | 25.60 | 25.60 | -10.18% | 202,106 |
| Sep 26, 2025 | 30.30 | 30.30 | 28.00 | 28.50 | 28.50 | -5.94% | 154,214 |
| Sep 25, 2025 | 31.30 | 31.30 | 30.25 | 30.30 | 30.30 | -3.19% | 46,093 |
| Sep 24, 2025 | 31.65 | 31.65 | 30.50 | 31.30 | 31.30 | -0.16% | 28,062 |
| Sep 23, 2025 | 31.50 | 32.40 | 31.10 | 31.35 | 31.35 | 1.13% | 36,759 |
| Sep 22, 2025 | 31.00 | 32.55 | 30.60 | 31.00 | 31.00 | -0.48% | 55,161 |
| Sep 19, 2025 | 30.15 | 31.25 | 29.50 | 31.15 | 31.15 | 1.47% | 96,027 |
| Sep 18, 2025 | 32.80 | 33.80 | 30.30 | 30.70 | 30.70 | -7.11% | 150,800 |
| Sep 17, 2025 | 33.50 | 33.95 | 31.75 | 33.05 | 33.05 | 4.09% | 391,024 |
| Sep 16, 2025 | 31.10 | 35.55 | 30.50 | 31.75 | 31.75 | 2.09% | 556,844 |
| Sep 15, 2025 | 32.00 | 32.35 | 30.05 | 31.10 | 31.10 | -0.96% | 220,703 |
| Sep 12, 2025 | 29.00 | 33.80 | 28.10 | 31.40 | 31.40 | 1.95% | 715,313 |
| Sep 11, 2025 | 36.80 | 37.40 | 30.15 | 30.80 | 30.80 | -18.09% | 939,695 |
| Sep 10, 2025 | 39.60 | 42.00 | 32.70 | 37.60 | 37.60 | -4.81% | 983,666 |
| Sep 9, 2025 | 37.70 | 40.45 | 36.00 | 39.50 | 39.50 | 16.18% | 1,261,074 |
| Sep 8, 2025 | 27.55 | 34.00 | 27.55 | 34.00 | 34.00 | 25.93% | 986,844 |
| Sep 5, 2025 | 22.35 | 27.00 | 22.35 | 27.00 | 27.00 | 23.01% | 776,147 |
| Sep 4, 2025 | 20.10 | 22.00 | 19.80 | 21.95 | 21.95 | 10.41% | 471,704 |
| Sep 3, 2025 | 17.60 | 22.60 | 17.32 | 19.88 | 19.88 | 13.60% | 725,791 |
| Sep 2, 2025 | 17.46 | 17.50 | 16.60 | 17.50 | 17.50 | 1.74% | 106,235 |
| Sep 1, 2025 | 17.30 | 17.70 | 17.00 | 17.20 | 17.20 | 2.38% | 196,676 |
| Aug 29, 2025 | 14.88 | 17.46 | 14.80 | 16.80 | 16.80 | 12.15% | 329,988 |
| Aug 28, 2025 | 14.66 | 15.10 | 14.66 | 14.98 | 14.98 | 3.03% | 58,424 |
| Aug 27, 2025 | 14.14 | 15.20 | 14.14 | 14.54 | 14.54 | 2.39% | 71,175 |
| Aug 26, 2025 | 14.46 | 14.46 | 14.16 | 14.20 | 14.20 | -0.70% | 17,716 |
| Aug 25, 2025 | 14.26 | 14.48 | 14.04 | 14.30 | 14.30 | 0.28% | 25,278 |
| Aug 22, 2025 | 14.16 | 14.60 | 14.00 | 14.26 | 14.26 | 0.71% | 40,587 |
| Aug 21, 2025 | 13.96 | 14.50 | 13.66 | 14.16 | 14.16 | 1.43% | 113,138 |
| Aug 20, 2025 | 12.96 | 14.20 | 12.96 | 13.96 | 13.96 | 7.06% | 98,935 |
| Aug 19, 2025 | 13.00 | 13.18 | 12.92 | 13.04 | 13.04 | -0.46% | 15,175 |
| Aug 18, 2025 | 13.48 | 13.48 | 12.92 | 13.10 | 13.10 | -1.50% | 40,168 |
| Aug 14, 2025 | 13.34 | 13.40 | 12.70 | 13.30 | 13.30 | -1.48% | 28,411 |
| Aug 13, 2025 | 13.60 | 13.78 | 13.30 | 13.50 | 13.50 | -0.74% | 23,520 |
| Aug 12, 2025 | 13.42 | 13.80 | 13.42 | 13.60 | 13.60 | 1.04% | 25,800 |
| Aug 11, 2025 | 13.66 | 14.08 | 13.36 | 13.46 | 13.46 | -1.75% | 81,671 |
| Aug 8, 2025 | 13.48 | 13.70 | 13.30 | 13.70 | 13.70 | 1.48% | 55,946 |
| Aug 7, 2025 | 14.22 | 14.40 | 13.20 | 13.50 | 13.50 | -4.26% | 116,588 |
| Aug 6, 2025 | 13.00 | 14.30 | 12.92 | 14.10 | 14.10 | 10.16% | 331,989 |
| Aug 5, 2025 | 12.98 | 13.52 | 12.70 | 12.80 | 12.80 | -2.44% | 179,226 |
| Aug 4, 2025 | 15.68 | 15.68 | 12.84 | 13.12 | 13.12 | -13.68% | 518,149 |
| Aug 1, 2025 | 16.00 | 16.00 | 14.24 | 15.20 | 15.20 | 32.87% | 985,522 |
| Jul 31, 2025 | 8.60 | 11.44 | 8.60 | 11.44 | 11.44 | 33.80% | 475,046 |
| Jul 30, 2025 | 8.59 | 8.59 | 8.34 | 8.55 | 8.55 | -0.47% | 6,879 |
| Jul 29, 2025 | 8.53 | 8.63 | 8.48 | 8.59 | 8.59 | 1.06% | 8,781 |
| Jul 28, 2025 | 8.50 | 8.83 | 8.41 | 8.50 | 8.50 | -0.82% | 21,699 |
| Jul 25, 2025 | 8.58 | 8.58 | 8.41 | 8.57 | 8.57 | -0.35% | 9,693 |
| Jul 24, 2025 | 8.61 | 8.61 | 8.47 | 8.60 | 8.60 | -0.23% | 9,357 |
| Jul 23, 2025 | 8.62 | 8.62 | 8.44 | 8.62 | 8.62 | 1.17% | 24,315 |
| Jul 22, 2025 | 8.55 | 8.68 | 8.43 | 8.52 | 8.52 | -0.23% | 10,833 |
| Jul 21, 2025 | 8.53 | 8.55 | 8.40 | 8.54 | 8.54 | -0.47% | 10,632 |
| Jul 18, 2025 | 8.60 | 8.71 | 8.51 | 8.58 | 8.58 | -0.46% | 11,046 |
| Jul 17, 2025 | 8.58 | 8.73 | 8.58 | 8.62 | 8.62 | 0.47% | 2,100 |