Boryszew S.A. (WSE:BRS)
Poland
· Delayed Price · Currency is PLN 4.845
+0.065 (1.36%)
Apr 28, 2026, 5:00 PM CET
Boryszew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.79 | 4.94 | 4.72 | 4.85 | 4.85 | 1.36% | 222,581 |
| Apr 27, 2026 | 4.50 | 4.78 | 4.45 | 4.78 | 4.78 | 7.78% | 299,660 |
| Apr 24, 2026 | 4.40 | 4.78 | 4.40 | 4.44 | 4.44 | 1.14% | 390,248 |
| Apr 23, 2026 | 4.53 | 4.55 | 4.35 | 4.39 | 4.39 | -4.15% | 341,596 |
| Apr 22, 2026 | 4.65 | 4.67 | 4.53 | 4.58 | 4.58 | -1.40% | 174,992 |
| Apr 21, 2026 | 4.64 | 4.75 | 4.61 | 4.64 | 4.64 | 0.32% | 66,534 |
| Apr 20, 2026 | 4.78 | 4.78 | 4.59 | 4.63 | 4.63 | -2.22% | 81,340 |
| Apr 17, 2026 | 4.73 | 4.80 | 4.70 | 4.73 | 4.73 | -0.42% | 67,067 |
| Apr 16, 2026 | 4.84 | 4.84 | 4.73 | 4.75 | 4.75 | -1.86% | 80,604 |
| Apr 15, 2026 | 4.85 | 4.97 | 4.79 | 4.84 | 4.84 | 0.83% | 100,972 |
| Apr 14, 2026 | 4.80 | 4.85 | 4.73 | 4.80 | 4.80 | 0.10% | 68,893 |
| Apr 13, 2026 | 4.80 | 4.84 | 4.72 | 4.80 | 4.80 | 0.95% | 43,613 |
| Apr 10, 2026 | 4.77 | 4.83 | 4.68 | 4.75 | 4.75 | -0.42% | 174,507 |
| Apr 9, 2026 | 4.87 | 4.87 | 4.71 | 4.77 | 4.77 | -1.95% | 150,604 |
| Apr 8, 2026 | 4.80 | 4.87 | 4.76 | 4.87 | 4.87 | 3.18% | 107,570 |
| Apr 7, 2026 | 4.70 | 4.86 | 4.70 | 4.72 | 4.72 | 0.32% | 125,426 |
| Apr 2, 2026 | 4.62 | 4.73 | 4.55 | 4.70 | 4.70 | 2.17% | 100,550 |
| Apr 1, 2026 | 4.93 | 4.98 | 4.60 | 4.60 | 4.60 | -4.37% | 257,567 |
| Mar 31, 2026 | 4.55 | 4.94 | 4.55 | 4.81 | 4.81 | 3.22% | 199,898 |
| Mar 30, 2026 | 4.52 | 4.66 | 4.29 | 4.66 | 4.66 | 3.10% | 448,483 |
| Mar 27, 2026 | 4.68 | 4.75 | 4.52 | 4.52 | 4.52 | -4.84% | 127,723 |
| Mar 26, 2026 | 4.82 | 4.82 | 4.68 | 4.75 | 4.75 | -1.45% | 114,135 |
| Mar 25, 2026 | 4.71 | 4.82 | 4.71 | 4.82 | 4.82 | 1.26% | 92,765 |
| Mar 24, 2026 | 4.87 | 4.87 | 4.68 | 4.76 | 4.76 | -2.26% | 175,064 |
| Mar 23, 2026 | 4.76 | 4.89 | 4.67 | 4.87 | 4.87 | 1.04% | 143,081 |
| Mar 20, 2026 | 4.78 | 4.88 | 4.76 | 4.82 | 4.82 | 0.84% | 109,006 |
| Mar 19, 2026 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | -3.82% | 115,092 |
| Mar 18, 2026 | 4.99 | 5.06 | 4.90 | 4.97 | 4.97 | -0.40% | 69,755 |
| Mar 17, 2026 | 5.04 | 5.04 | 4.91 | 4.99 | 4.99 | -0.99% | 70,965 |
| Mar 16, 2026 | 5.10 | 5.18 | 4.95 | 5.04 | 5.04 | - | 162,375 |
| Mar 13, 2026 | 4.94 | 5.10 | 4.73 | 5.04 | 5.04 | 1.82% | 191,560 |
| Mar 12, 2026 | 4.87 | 4.95 | 4.53 | 4.95 | 4.95 | 1.43% | 836,956 |
| Mar 11, 2026 | 4.92 | 4.96 | 4.85 | 4.88 | 4.88 | 0.21% | 82,551 |
| Mar 10, 2026 | 4.96 | 5.00 | 4.83 | 4.87 | 4.87 | -0.41% | 51,926 |
| Mar 9, 2026 | 4.96 | 4.96 | 4.80 | 4.89 | 4.89 | -1.61% | 141,208 |
| 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 |