Boryszew S.A. (WSE:BRS)
Poland
· Delayed Price · Currency is PLN 5.70
-0.04 (-0.70%)
At close: Dec 5, 2025
Boryszew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 6.20 | 6.40 | 6.16 | 6.40 | 6.40 | 1.59% | 262,493 |
| Oct 7, 2025 | 6.36 | 6.36 | 6.16 | 6.30 | 6.30 | -1.56% | 185,617 |
| Oct 6, 2025 | 6.50 | 6.58 | 6.36 | 6.40 | 6.40 | -1.54% | 136,447 |
| Oct 3, 2025 | 6.34 | 6.50 | 6.24 | 6.50 | 6.50 | 2.52% | 221,942 |
| Oct 2, 2025 | 6.16 | 6.44 | 6.06 | 6.34 | 6.34 | 2.92% | 214,182 |
| Oct 1, 2025 | 6.04 | 6.16 | 5.90 | 6.16 | 6.16 | 1.99% | 98,229 |
| Sep 30, 2025 | 6.00 | 6.16 | 5.92 | 6.04 | 6.04 | 0.67% | 139,130 |
| Sep 29, 2025 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 1.35% | 105,591 |
| Sep 26, 2025 | 5.90 | 5.96 | 5.76 | 5.92 | 5.92 | 0.68% | 37,684 |
| Sep 25, 2025 | 5.84 | 5.94 | 5.74 | 5.88 | 5.88 | 0.68% | 52,481 |
| Sep 24, 2025 | 5.82 | 5.86 | 5.74 | 5.84 | 5.84 | -0.34% | 25,587 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.80 | 5.86 | 5.86 | -1.35% | 23,790 |
| Sep 22, 2025 | 6.00 | 6.04 | 5.86 | 5.94 | 5.94 | -1.00% | 35,246 |
| Sep 19, 2025 | 5.76 | 6.04 | 5.66 | 6.00 | 6.00 | 4.17% | 147,688 |
| Sep 18, 2025 | 5.76 | 5.76 | 5.64 | 5.76 | 5.76 | - | 32,125 |
| Sep 17, 2025 | 5.78 | 5.78 | 5.52 | 5.76 | 5.76 | - | 80,043 |
| Sep 16, 2025 | 5.76 | 5.78 | 5.66 | 5.76 | 5.76 | 0.35% | 16,369 |
| Sep 15, 2025 | 5.70 | 5.78 | 5.60 | 5.74 | 5.74 | 1.06% | 34,729 |
| Sep 12, 2025 | 5.66 | 5.68 | 5.60 | 5.68 | 5.68 | 0.71% | 17,288 |
| Sep 11, 2025 | 5.54 | 5.64 | 5.52 | 5.64 | 5.64 | 2.17% | 29,997 |
| Sep 10, 2025 | 5.54 | 5.66 | 5.36 | 5.52 | 5.52 | -2.47% | 583,042 |
| Sep 9, 2025 | 5.58 | 5.70 | 5.52 | 5.66 | 5.66 | 1.07% | 48,748 |
| Sep 8, 2025 | 5.66 | 5.76 | 5.50 | 5.60 | 5.60 | -0.71% | 57,052 |
| Sep 5, 2025 | 5.42 | 5.68 | 5.42 | 5.64 | 5.64 | 4.06% | 77,557 |
| Sep 4, 2025 | 5.40 | 5.50 | 5.34 | 5.42 | 5.42 | 0.37% | 90,302 |
| Sep 3, 2025 | 5.50 | 5.60 | 5.28 | 5.40 | 5.40 | -1.82% | 123,496 |
| Sep 2, 2025 | 5.62 | 5.70 | 5.50 | 5.50 | 5.50 | -2.48% | 35,701 |
| Sep 1, 2025 | 5.68 | 5.78 | 5.64 | 5.64 | 5.64 | -1.05% | 16,027 |
| Aug 29, 2025 | 5.92 | 5.92 | 5.70 | 5.70 | 5.70 | -3.06% | 77,499 |
| Aug 28, 2025 | 6.00 | 6.02 | 5.86 | 5.88 | 5.88 | -2.00% | 16,383 |
| Aug 27, 2025 | 5.96 | 6.00 | 5.80 | 6.00 | 6.00 | 0.67% | 53,468 |
| Aug 26, 2025 | 5.96 | 6.02 | 5.90 | 5.96 | 5.96 | -0.67% | 9,209 |
| Aug 25, 2025 | 6.02 | 6.06 | 5.92 | 6.00 | 6.00 | -0.99% | 32,272 |
| Aug 22, 2025 | 5.98 | 6.06 | 5.80 | 6.06 | 6.06 | 1.34% | 54,289 |
| Aug 21, 2025 | 6.00 | 6.02 | 5.96 | 5.98 | 5.98 | -0.33% | 7,557 |
| Aug 20, 2025 | 6.06 | 6.06 | 5.98 | 6.00 | 6.00 | 0.33% | 15,332 |
| Aug 19, 2025 | 5.98 | 6.06 | 5.90 | 5.98 | 5.98 | - | 26,885 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.80 | 5.98 | 5.98 | -0.33% | 10,697 |
| Aug 14, 2025 | 5.94 | 6.00 | 5.56 | 6.00 | 6.00 | 0.33% | 125,166 |
| Aug 13, 2025 | 6.06 | 6.06 | 5.92 | 5.98 | 5.98 | -0.33% | 12,526 |
| Aug 12, 2025 | 6.02 | 6.06 | 6.00 | 6.00 | 6.00 | - | 14,111 |
| Aug 11, 2025 | 6.10 | 6.10 | 5.98 | 6.00 | 6.00 | -1.32% | 26,071 |
| Aug 8, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.00% | 10,935 |
| Aug 7, 2025 | 6.10 | 6.10 | 6.00 | 6.02 | 6.02 | - | 7,766 |
| Aug 6, 2025 | 6.00 | 6.10 | 5.94 | 6.02 | 6.02 | 0.33% | 7,505 |
| Aug 5, 2025 | 6.12 | 6.16 | 6.00 | 6.00 | 6.00 | -1.96% | 99,234 |
| Aug 4, 2025 | 6.06 | 6.12 | 5.94 | 6.12 | 6.12 | 0.99% | 33,679 |
| Aug 1, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | - | 27,503 |
| Jul 31, 2025 | 6.12 | 6.12 | 6.02 | 6.06 | 6.06 | -1.62% | 26,293 |
| Jul 30, 2025 | 6.12 | 6.16 | 6.06 | 6.16 | 6.16 | 0.98% | 30,233 |
| Jul 29, 2025 | 6.18 | 6.22 | 6.10 | 6.10 | 6.10 | -1.29% | 46,128 |
| Jul 28, 2025 | 6.32 | 6.34 | 6.16 | 6.18 | 6.18 | -2.22% | 34,652 |
| Jul 25, 2025 | 6.36 | 6.40 | 6.28 | 6.32 | 6.32 | -0.63% | 46,388 |
| Jul 24, 2025 | 6.44 | 6.46 | 6.36 | 6.36 | 6.36 | -0.63% | 42,172 |
| Jul 23, 2025 | 6.34 | 6.44 | 6.34 | 6.40 | 6.40 | 0.95% | 52,838 |
| Jul 22, 2025 | 6.34 | 6.38 | 6.30 | 6.34 | 6.34 | - | 31,246 |
| Jul 21, 2025 | 6.38 | 6.46 | 6.32 | 6.34 | 6.34 | 0.32% | 17,992 |
| Jul 18, 2025 | 6.34 | 6.44 | 6.32 | 6.32 | 6.32 | -2.17% | 19,443 |
| Jul 17, 2025 | 6.46 | 6.46 | 6.30 | 6.46 | 6.46 | - | 41,161 |