Boryszew S.A. (WSE:BRS)
Poland
· Delayed Price · Currency is PLN 4.890
-0.080 (-1.61%)
Mar 9, 2026, 5:00 PM CET
Boryszew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.02 | 5.06 | 4.96 | 4.97 | 4.97 | -1.00% | 54,368 |
| Mar 5, 2026 | 4.99 | 5.10 | 4.94 | 5.02 | 5.02 | 1.21% | 95,067 |
| Mar 4, 2026 | 4.80 | 4.97 | 4.79 | 4.96 | 4.96 | 3.12% | 79,058 |
| Mar 3, 2026 | 5.00 | 5.04 | 4.80 | 4.81 | 4.81 | -3.80% | 170,462 |
| Mar 2, 2026 | 4.95 | 5.10 | 4.87 | 5.00 | 5.00 | 0.60% | 126,481 |
| Feb 27, 2026 | 5.12 | 5.26 | 4.94 | 4.97 | 4.97 | -2.93% | 322,484 |
| Feb 26, 2026 | 5.00 | 5.12 | 4.98 | 5.12 | 5.12 | 1.19% | 77,531 |
| Feb 25, 2026 | 5.18 | 5.18 | 4.97 | 5.06 | 5.06 | -1.56% | 138,145 |
| Feb 24, 2026 | 5.32 | 5.32 | 5.10 | 5.14 | 5.14 | -2.28% | 125,680 |
| Feb 23, 2026 | 5.44 | 5.46 | 5.26 | 5.26 | 5.26 | -2.59% | 176,389 |
| Feb 20, 2026 | 5.38 | 5.46 | 5.36 | 5.40 | 5.40 | 0.37% | 36,559 |
| Feb 19, 2026 | 5.46 | 5.46 | 5.36 | 5.38 | 5.38 | -1.10% | 38,020 |
| Feb 18, 2026 | 5.44 | 5.48 | 5.40 | 5.44 | 5.44 | - | 27,290 |
| Feb 17, 2026 | 5.48 | 5.50 | 5.42 | 5.44 | 5.44 | -0.73% | 17,372 |
| Feb 16, 2026 | 5.40 | 5.52 | 5.34 | 5.48 | 5.48 | 2.24% | 63,869 |
| Feb 13, 2026 | 5.46 | 5.46 | 5.30 | 5.36 | 5.36 | -0.74% | 124,588 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 206,705 |
| Feb 11, 2026 | 5.60 | 5.66 | 5.50 | 5.60 | 5.60 | - | 325,781 |
| Feb 10, 2026 | 5.62 | 5.64 | 5.56 | 5.60 | 5.60 | 0.72% | 17,839 |
| Feb 9, 2026 | 5.58 | 5.70 | 5.50 | 5.56 | 5.56 | - | 176,464 |
| Feb 6, 2026 | 5.46 | 5.56 | 5.44 | 5.56 | 5.56 | 0.72% | 44,517 |
| Feb 5, 2026 | 5.56 | 5.56 | 5.46 | 5.52 | 5.52 | -0.72% | 103,113 |
| Feb 4, 2026 | 5.64 | 5.64 | 5.52 | 5.56 | 5.56 | -1.07% | 101,935 |
| Feb 3, 2026 | 5.64 | 5.64 | 5.52 | 5.62 | 5.62 | 0.72% | 69,456 |
| Feb 2, 2026 | 5.64 | 5.76 | 5.58 | 5.58 | 5.58 | -3.12% | 181,366 |
| Jan 30, 2026 | 5.72 | 5.78 | 5.68 | 5.76 | 5.76 | 1.41% | 45,053 |
| Jan 29, 2026 | 5.72 | 5.76 | 5.62 | 5.68 | 5.68 | -1.05% | 136,118 |
| Jan 28, 2026 | 5.76 | 5.84 | 5.66 | 5.74 | 5.74 | -0.35% | 162,431 |
| Jan 27, 2026 | 5.78 | 5.82 | 5.70 | 5.76 | 5.76 | - | 106,605 |
| Jan 26, 2026 | 5.80 | 5.86 | 5.70 | 5.76 | 5.76 | -0.35% | 141,736 |
| Jan 23, 2026 | 5.76 | 5.80 | 5.68 | 5.78 | 5.78 | 0.70% | 207,261 |
| Jan 22, 2026 | 5.60 | 5.92 | 5.60 | 5.74 | 5.74 | 2.50% | 378,567 |
| Jan 21, 2026 | 5.70 | 5.70 | 5.54 | 5.60 | 5.60 | -1.75% | 95,872 |
| Jan 20, 2026 | 5.72 | 5.74 | 5.62 | 5.70 | 5.70 | - | 49,810 |
| Jan 19, 2026 | 5.78 | 5.78 | 5.66 | 5.70 | 5.70 | -1.38% | 146,949 |
| Jan 16, 2026 | 5.72 | 5.80 | 5.68 | 5.78 | 5.78 | 1.40% | 151,916 |
| Jan 15, 2026 | 5.80 | 5.82 | 5.68 | 5.70 | 5.70 | -2.06% | 152,548 |
| Jan 14, 2026 | 5.92 | 5.92 | 5.76 | 5.82 | 5.82 | -2.35% | 98,023 |
| Jan 13, 2026 | 5.98 | 5.98 | 5.86 | 5.96 | 5.96 | - | 96,039 |
| Jan 12, 2026 | 5.96 | 5.98 | 5.90 | 5.96 | 5.96 | - | 94,672 |
| Jan 9, 2026 | 6.10 | 6.12 | 5.88 | 5.96 | 5.96 | -1.32% | 136,541 |
| Jan 8, 2026 | 6.12 | 6.12 | 5.98 | 6.04 | 6.04 | -1.31% | 69,071 |
| Jan 7, 2026 | 6.16 | 6.18 | 6.08 | 6.12 | 6.12 | -0.65% | 63,670 |
| Jan 5, 2026 | 6.26 | 6.26 | 6.14 | 6.16 | 6.16 | -1.60% | 105,438 |
| Jan 2, 2026 | 6.44 | 6.44 | 6.14 | 6.26 | 6.26 | -1.88% | 204,984 |
| Dec 30, 2025 | 6.40 | 6.46 | 6.34 | 6.38 | 6.38 | 0.31% | 145,404 |
| Dec 29, 2025 | 6.18 | 6.36 | 6.16 | 6.36 | 6.36 | 3.58% | 108,718 |
| Dec 23, 2025 | 5.98 | 6.14 | 5.84 | 6.14 | 6.14 | 2.68% | 150,691 |
| Dec 22, 2025 | 5.90 | 5.98 | 5.84 | 5.98 | 5.98 | 1.36% | 138,192 |
| Dec 19, 2025 | 5.96 | 6.04 | 5.84 | 5.90 | 5.90 | -0.67% | 192,469 |
| Dec 18, 2025 | 5.80 | 5.96 | 5.70 | 5.94 | 5.94 | 2.41% | 65,097 |
| Dec 17, 2025 | 5.62 | 5.80 | 5.52 | 5.80 | 5.80 | 3.20% | 99,024 |
| Dec 16, 2025 | 5.50 | 5.68 | 5.40 | 5.62 | 5.62 | 1.81% | 50,896 |
| Dec 15, 2025 | 5.52 | 5.60 | 5.50 | 5.52 | 5.52 | - | 36,364 |
| Dec 12, 2025 | 5.46 | 5.70 | 5.38 | 5.52 | 5.52 | 0.73% | 89,873 |
| Dec 11, 2025 | 5.56 | 5.56 | 5.24 | 5.48 | 5.48 | -0.72% | 341,766 |
| Dec 10, 2025 | 5.68 | 5.68 | 5.48 | 5.52 | 5.52 | -2.82% | 164,880 |
| Dec 9, 2025 | 5.66 | 5.70 | 5.62 | 5.68 | 5.68 | 0.35% | 49,504 |
| Dec 8, 2025 | 5.70 | 5.74 | 5.64 | 5.66 | 5.66 | -0.70% | 38,187 |
| Dec 5, 2025 | 5.78 | 5.80 | 5.64 | 5.70 | 5.70 | -0.70% | 34,032 |
| Dec 4, 2025 | 5.66 | 5.74 | 5.66 | 5.74 | 5.74 | 0.70% | 18,844 |
| Dec 3, 2025 | 5.76 | 5.78 | 5.68 | 5.70 | 5.70 | -1.38% | 102,606 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.76 | 5.78 | 5.78 | -0.34% | 63,892 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | - | 168,850 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | - | 35,298 |
| Nov 27, 2025 | 5.78 | 5.82 | 5.68 | 5.80 | 5.80 | - | 120,056 |
| Nov 26, 2025 | 5.88 | 5.88 | 5.76 | 5.80 | 5.80 | - | 83,480 |
| Nov 25, 2025 | 5.80 | 5.94 | 5.72 | 5.80 | 5.80 | -1.02% | 130,565 |
| Nov 24, 2025 | 5.88 | 5.92 | 5.80 | 5.86 | 5.86 | -0.68% | 45,275 |
| Nov 21, 2025 | 5.90 | 6.00 | 5.88 | 5.90 | 5.90 | -1.34% | 50,993 |
| Nov 20, 2025 | 5.98 | 6.00 | 5.88 | 5.98 | 5.98 | 0.67% | 53,073 |
| Nov 19, 2025 | 5.74 | 5.94 | 5.64 | 5.94 | 5.94 | 3.13% | 82,681 |
| Nov 18, 2025 | 5.92 | 5.92 | 5.74 | 5.76 | 5.76 | -2.04% | 51,256 |
| Nov 17, 2025 | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | -0.34% | 31,368 |
| Nov 14, 2025 | 5.96 | 5.96 | 5.86 | 5.90 | 5.90 | -1.01% | 44,360 |
| Nov 13, 2025 | 5.98 | 5.98 | 5.92 | 5.96 | 5.96 | -0.33% | 52,348 |
| Nov 12, 2025 | 5.98 | 5.98 | 5.90 | 5.98 | 5.98 | - | 109,034 |
| Nov 10, 2025 | 5.92 | 5.98 | 5.88 | 5.98 | 5.98 | - | 70,932 |
| Nov 7, 2025 | 5.98 | 5.98 | 5.88 | 5.98 | 5.98 | - | 67,818 |
| Nov 6, 2025 | 6.04 | 6.04 | 5.94 | 5.98 | 5.98 | -0.99% | 107,329 |
| Nov 5, 2025 | 5.96 | 6.04 | 5.84 | 6.04 | 6.04 | 1.68% | 222,687 |
| Nov 4, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -0.67% | 54,113 |
| Nov 3, 2025 | 6.00 | 6.06 | 5.94 | 5.98 | 5.98 | -0.33% | 137,520 |
| Oct 31, 2025 | 5.96 | 6.08 | 5.94 | 6.00 | 6.00 | - | 302,256 |
| Oct 30, 2025 | 6.16 | 6.16 | 5.94 | 6.00 | 6.00 | -2.60% | 370,905 |
| Oct 29, 2025 | 6.34 | 6.34 | 6.02 | 6.16 | 6.16 | -2.84% | 414,240 |
| Oct 28, 2025 | 6.44 | 6.44 | 6.30 | 6.34 | 6.34 | -1.86% | 85,072 |
| Oct 27, 2025 | 6.54 | 6.58 | 6.34 | 6.46 | 6.46 | -1.22% | 111,828 |
| Oct 24, 2025 | 6.36 | 6.56 | 6.22 | 6.54 | 6.54 | 3.15% | 146,202 |
| Oct 23, 2025 | 6.54 | 6.54 | 6.14 | 6.34 | 6.34 | -2.16% | 293,964 |
| Oct 22, 2025 | 6.70 | 6.70 | 6.38 | 6.48 | 6.48 | -2.70% | 255,672 |
| Oct 21, 2025 | 6.90 | 6.98 | 6.60 | 6.66 | 6.66 | -2.63% | 278,926 |
| Oct 20, 2025 | 7.00 | 8.06 | 6.74 | 6.84 | 6.84 | 2.70% | 1,818,797 |
| Oct 17, 2025 | 6.50 | 6.80 | 6.34 | 6.66 | 6.66 | 2.46% | 574,081 |
| Oct 16, 2025 | 6.48 | 6.58 | 6.42 | 6.50 | 6.50 | 0.31% | 76,458 |
| Oct 15, 2025 | 6.40 | 6.48 | 6.34 | 6.48 | 6.48 | 1.25% | 80,597 |
| Oct 14, 2025 | 6.38 | 6.50 | 6.30 | 6.40 | 6.40 | -1.23% | 152,056 |
| Oct 13, 2025 | 6.44 | 6.56 | 6.42 | 6.48 | 6.48 | - | 59,137 |
| Oct 10, 2025 | 6.40 | 6.50 | 6.36 | 6.48 | 6.48 | 0.62% | 35,808 |
| Oct 9, 2025 | 6.40 | 6.48 | 6.30 | 6.44 | 6.44 | 0.63% | 135,394 |