Bowim S.A. (WSE:BOW)
Poland
· Delayed Price · Currency is PLN 4.520
-0.030 (-0.66%)
Dec 5, 2025, 4:47 PM CET
Bowim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.66% | 473 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | - | 1,909 |
| Dec 3, 2025 | 4.53 | 4.56 | 4.50 | 4.55 | 4.55 | -0.22% | 3,094 |
| Dec 2, 2025 | 4.61 | 4.65 | 4.51 | 4.56 | 4.56 | -1.08% | 8,736 |
| Dec 1, 2025 | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -1.28% | 1,425 |
| Nov 28, 2025 | 4.67 | 4.67 | 4.66 | 4.67 | 4.67 | -0.85% | 2,370 |
| Nov 27, 2025 | 4.71 | 4.71 | 4.69 | 4.71 | 4.71 | -0.21% | 351 |
| Nov 26, 2025 | 4.74 | 4.74 | 4.63 | 4.72 | 4.72 | 0.85% | 2,504 |
| Nov 25, 2025 | 4.67 | 4.69 | 4.61 | 4.68 | 4.68 | - | 1,757 |
| Nov 24, 2025 | 4.75 | 4.77 | 4.68 | 4.68 | 4.68 | -0.85% | 270 |
| Nov 21, 2025 | 4.65 | 4.75 | 4.60 | 4.72 | 4.72 | 0.85% | 3,323 |
| Nov 20, 2025 | 4.70 | 4.74 | 4.65 | 4.68 | 4.68 | -0.43% | 11,722 |
| Nov 19, 2025 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | - | 2,457 |
| Nov 18, 2025 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | -2.08% | 6,336 |
| Nov 17, 2025 | 4.94 | 4.94 | 4.71 | 4.80 | 4.80 | -2.83% | 19,137 |
| Nov 14, 2025 | 4.91 | 4.94 | 4.90 | 4.94 | 4.94 | - | 2,972 |
| Nov 13, 2025 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 1,257 |
| Nov 12, 2025 | 4.92 | 4.97 | 4.91 | 4.96 | 4.96 | - | 1,542 |
| Nov 10, 2025 | 4.90 | 4.96 | 4.89 | 4.96 | 4.96 | - | 2,715 |
| Nov 7, 2025 | 4.97 | 4.97 | 4.88 | 4.96 | 4.96 | -0.20% | 4,082 |
| Nov 6, 2025 | 4.92 | 4.99 | 4.90 | 4.97 | 4.97 | -0.40% | 1,889 |
| Nov 5, 2025 | 5.00 | 5.00 | 4.91 | 4.99 | 4.99 | 0.20% | 2,246 |
| Nov 4, 2025 | 4.98 | 4.98 | 4.93 | 4.98 | 4.98 | -0.40% | 107 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | - | 4,022 |
| Oct 31, 2025 | 5.10 | 5.12 | 4.83 | 5.00 | 5.00 | -1.96% | 10,208 |
| Oct 30, 2025 | 5.18 | 5.18 | 4.82 | 5.10 | 5.10 | -1.54% | 16,755 |
| Oct 29, 2025 | 5.18 | 5.20 | 5.12 | 5.18 | 5.18 | -0.38% | 4,108 |
| Oct 28, 2025 | 5.20 | 5.28 | 5.12 | 5.20 | 5.20 | 0.39% | 40,306 |
| Oct 27, 2025 | 5.16 | 5.20 | 5.10 | 5.18 | 5.18 | 1.17% | 38,464 |
| Oct 24, 2025 | 5.18 | 5.20 | 5.02 | 5.12 | 5.12 | 0.39% | 5,641 |
| Oct 23, 2025 | 5.06 | 5.16 | 5.00 | 5.10 | 5.10 | 0.79% | 25,466 |
| Oct 22, 2025 | 5.02 | 5.06 | 5.00 | 5.06 | 5.06 | 0.80% | 2,340 |
| Oct 21, 2025 | 5.08 | 5.08 | 4.99 | 5.02 | 5.02 | -1.18% | 22,787 |
| Oct 20, 2025 | 4.80 | 5.18 | 4.80 | 5.08 | 5.08 | 4.53% | 28,179 |
| Oct 17, 2025 | 4.83 | 4.88 | 4.76 | 4.86 | 4.86 | - | 11,518 |
| Oct 16, 2025 | 4.84 | 4.89 | 4.77 | 4.86 | 4.86 | 0.41% | 14,802 |
| Oct 15, 2025 | 4.95 | 5.00 | 4.84 | 4.84 | 4.84 | -2.81% | 48,971 |
| Oct 14, 2025 | 5.20 | 5.22 | 4.81 | 4.98 | 4.98 | -5.32% | 24,344 |
| Oct 13, 2025 | 5.26 | 5.32 | 5.22 | 5.26 | 5.26 | -1.13% | 5,359 |
| Oct 10, 2025 | 5.52 | 5.58 | 5.22 | 5.32 | 5.32 | -5.00% | 33,129 |
| Oct 9, 2025 | 5.58 | 5.74 | 5.54 | 5.60 | 5.60 | 0.36% | 7,133 |
| Oct 8, 2025 | 5.76 | 5.76 | 5.52 | 5.58 | 5.58 | -3.12% | 17,194 |
| Oct 7, 2025 | 5.44 | 5.80 | 5.44 | 5.76 | 5.76 | 5.88% | 27,856 |
| Oct 6, 2025 | 5.54 | 5.58 | 5.42 | 5.44 | 5.44 | -1.09% | 11,576 |
| Oct 3, 2025 | 5.40 | 5.56 | 5.30 | 5.50 | 5.50 | 1.85% | 21,833 |
| Oct 2, 2025 | 5.32 | 5.44 | 5.30 | 5.40 | 5.40 | 0.37% | 10,615 |
| Oct 1, 2025 | 5.34 | 5.38 | 5.22 | 5.38 | 5.38 | 0.75% | 3,821 |
| Sep 30, 2025 | 5.30 | 5.34 | 5.20 | 5.34 | 5.34 | 1.14% | 12,174 |
| Sep 29, 2025 | 5.20 | 5.34 | 5.12 | 5.28 | 5.28 | 1.54% | 16,927 |
| Sep 26, 2025 | 5.18 | 5.20 | 5.12 | 5.20 | 5.20 | 0.39% | 14,630 |
| Sep 25, 2025 | 4.93 | 5.24 | 4.93 | 5.18 | 5.18 | 5.28% | 73,953 |
| Sep 24, 2025 | 4.91 | 4.92 | 4.85 | 4.92 | 4.92 | - | 3,239 |
| Sep 23, 2025 | 4.90 | 4.93 | 4.81 | 4.92 | 4.92 | 0.41% | 3,874 |
| Sep 22, 2025 | 4.92 | 4.92 | 4.80 | 4.90 | 4.90 | -0.81% | 7,019 |
| Sep 19, 2025 | 4.98 | 4.98 | 4.87 | 4.94 | 4.94 | - | 294 |
| Sep 18, 2025 | 4.93 | 4.94 | 4.80 | 4.94 | 4.94 | 0.20% | 9,170 |
| Sep 17, 2025 | 5.00 | 5.00 | 4.80 | 4.93 | 4.93 | -1.40% | 16,684 |
| Sep 16, 2025 | 4.95 | 5.06 | 4.95 | 5.00 | 5.00 | 1.01% | 23,653 |
| Sep 15, 2025 | 4.91 | 4.97 | 4.91 | 4.95 | 4.95 | 0.81% | 5,645 |
| Sep 12, 2025 | 4.84 | 4.95 | 4.84 | 4.91 | 4.91 | 1.45% | 17,903 |
| Sep 11, 2025 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | 0.21% | 12,284 |
| Sep 10, 2025 | 4.85 | 4.88 | 4.71 | 4.83 | 4.83 | -3.21% | 20,134 |
| Sep 9, 2025 | 4.89 | 5.06 | 4.89 | 4.99 | 4.99 | 1.63% | 45,560 |
| Sep 8, 2025 | 4.51 | 4.96 | 4.51 | 4.91 | 4.91 | 5.59% | 34,048 |
| Sep 5, 2025 | 4.57 | 4.65 | 4.50 | 4.65 | 4.65 | 1.75% | 8,550 |
| Sep 4, 2025 | 4.50 | 4.58 | 4.50 | 4.57 | 4.57 | 2.01% | 10,107 |
| Sep 3, 2025 | 4.42 | 4.50 | 4.42 | 4.48 | 4.48 | - | 2,585 |
| Sep 2, 2025 | 4.42 | 4.49 | 4.40 | 4.48 | 4.48 | -0.22% | 7,269 |
| Sep 1, 2025 | 4.46 | 4.50 | 4.46 | 4.49 | 4.49 | 1.13% | 7,332 |
| Aug 29, 2025 | 4.47 | 4.48 | 4.40 | 4.44 | 4.44 | -0.45% | 8,364 |
| Aug 28, 2025 | 4.36 | 4.54 | 4.36 | 4.46 | 4.46 | 2.29% | 34,207 |
| Aug 27, 2025 | 4.38 | 4.40 | 4.31 | 4.36 | 4.36 | - | 2,765 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -0.91% | 4,940 |
| Aug 25, 2025 | 4.40 | 4.46 | 4.34 | 4.40 | 4.40 | -1.79% | 11,986 |
| Aug 22, 2025 | 4.42 | 4.48 | 4.36 | 4.48 | 4.48 | -0.44% | 7,999 |
| Aug 21, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 1.35% | 3,119 |
| Aug 20, 2025 | 4.44 | 4.46 | 4.40 | 4.44 | 4.44 | 0.68% | 2,354 |
| Aug 19, 2025 | 4.44 | 4.45 | 4.41 | 4.41 | 4.41 | -0.68% | 1,587 |
| Aug 18, 2025 | 4.39 | 4.45 | 4.38 | 4.44 | 4.44 | 0.91% | 27,628 |
| Aug 14, 2025 | 4.44 | 4.45 | 4.40 | 4.40 | 4.40 | -0.90% | 4,561 |
| Aug 13, 2025 | 4.36 | 4.48 | 4.36 | 4.44 | 4.44 | 1.83% | 2,477 |
| Aug 12, 2025 | 4.35 | 4.53 | 4.35 | 4.36 | 4.36 | 0.46% | 22,258 |
| Aug 11, 2025 | 4.37 | 4.38 | 4.34 | 4.34 | 4.34 | -0.69% | 2,567 |
| Aug 8, 2025 | 4.33 | 4.38 | 4.33 | 4.37 | 4.37 | 0.46% | 2,986 |
| Aug 7, 2025 | 4.33 | 4.39 | 4.30 | 4.35 | 4.35 | - | 6,837 |
| Aug 6, 2025 | 4.30 | 4.39 | 4.30 | 4.35 | 4.35 | 1.16% | 7,829 |
| Aug 5, 2025 | 4.40 | 4.40 | 4.22 | 4.30 | 4.30 | -1.60% | 13,023 |
| Aug 4, 2025 | 4.42 | 4.45 | 4.35 | 4.37 | 4.37 | -1.13% | 7,282 |
| Aug 1, 2025 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | 0.45% | 2,843 |
| Jul 31, 2025 | 4.38 | 4.45 | 4.38 | 4.40 | 4.40 | 1.15% | 9,530 |
| Jul 30, 2025 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -2.25% | 11,498 |
| Jul 29, 2025 | 4.46 | 4.48 | 4.41 | 4.45 | 4.45 | 0.23% | 7,202 |
| Jul 28, 2025 | 4.49 | 4.56 | 4.40 | 4.44 | 4.44 | -0.67% | 18,209 |
| Jul 25, 2025 | 4.48 | 4.50 | 4.42 | 4.47 | 4.47 | -1.11% | 5,349 |
| Jul 24, 2025 | 4.52 | 4.58 | 4.46 | 4.52 | 4.52 | 1.35% | 4,780 |
| Jul 23, 2025 | 4.52 | 4.53 | 4.45 | 4.46 | 4.46 | -1.33% | 14,162 |
| Jul 22, 2025 | 4.52 | 4.57 | 4.40 | 4.52 | 4.52 | -1.09% | 16,862 |
| Jul 21, 2025 | 4.59 | 4.59 | 4.50 | 4.57 | 4.57 | -0.44% | 7,221 |
| Jul 18, 2025 | 4.68 | 4.69 | 4.51 | 4.59 | 4.59 | -1.92% | 14,177 |
| Jul 17, 2025 | 4.61 | 4.69 | 4.60 | 4.68 | 4.68 | 0.43% | 4,731 |