Budimex SA (WSE:BDX)
Poland
· Delayed Price · Currency is PLN 608.00
-4.60 (-0.75%)
At close: Dec 5, 2025
Budimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 612.60 | 615.60 | 605.20 | 608.00 | 608.00 | -0.75% | 31,874 |
| Dec 4, 2025 | 604.60 | 612.60 | 600.60 | 612.60 | 612.60 | 1.32% | 30,310 |
| Dec 3, 2025 | 626.20 | 631.40 | 600.00 | 604.60 | 604.60 | -3.42% | 41,555 |
| Dec 2, 2025 | 629.80 | 634.20 | 623.60 | 626.00 | 626.00 | -0.60% | 33,921 |
| Dec 1, 2025 | 625.60 | 634.80 | 619.20 | 629.80 | 629.80 | 0.77% | 36,890 |
| Nov 28, 2025 | 620.60 | 629.00 | 615.20 | 625.00 | 625.00 | 0.94% | 29,287 |
| Nov 27, 2025 | 628.00 | 628.80 | 618.60 | 619.20 | 619.20 | -1.21% | 27,645 |
| Nov 26, 2025 | 624.40 | 631.00 | 620.00 | 626.80 | 626.80 | -0.35% | 41,830 |
| Nov 25, 2025 | 611.20 | 630.80 | 592.60 | 629.00 | 629.00 | 2.74% | 107,843 |
| Nov 24, 2025 | 576.00 | 612.20 | 575.40 | 612.20 | 612.20 | 6.62% | 226,614 |
| Nov 21, 2025 | 578.60 | 583.00 | 568.00 | 574.20 | 574.20 | -2.18% | 55,204 |
| Nov 20, 2025 | 583.00 | 592.00 | 579.00 | 587.00 | 587.00 | 0.86% | 54,330 |
| Nov 19, 2025 | 560.00 | 586.60 | 555.00 | 582.00 | 582.00 | 3.01% | 51,354 |
| Nov 18, 2025 | 569.80 | 573.80 | 561.00 | 565.00 | 565.00 | -1.02% | 24,676 |
| Nov 17, 2025 | 582.20 | 585.00 | 568.60 | 570.80 | 570.80 | -1.96% | 33,955 |
| Nov 14, 2025 | 576.40 | 585.00 | 570.40 | 582.20 | 582.20 | 1.01% | 35,403 |
| Nov 13, 2025 | 591.20 | 594.20 | 575.00 | 576.40 | 576.40 | -2.50% | 56,312 |
| Nov 12, 2025 | 600.00 | 603.00 | 588.80 | 591.20 | 591.20 | -0.30% | 44,952 |
| Nov 10, 2025 | 577.80 | 600.00 | 570.00 | 593.00 | 593.00 | 4.04% | 39,365 |
| Nov 7, 2025 | 590.00 | 592.80 | 567.80 | 570.00 | 570.00 | -2.50% | 36,558 |
| Nov 6, 2025 | 588.00 | 598.00 | 582.20 | 584.60 | 584.60 | -0.71% | 35,122 |
| Nov 5, 2025 | 585.40 | 591.20 | 583.60 | 588.80 | 588.80 | -0.57% | 20,780 |
| Nov 4, 2025 | 595.20 | 595.20 | 582.00 | 592.20 | 592.20 | -0.50% | 30,290 |
| Nov 3, 2025 | 586.60 | 597.00 | 586.60 | 595.20 | 595.20 | 1.47% | 49,517 |
| Oct 31, 2025 | 590.00 | 593.60 | 581.80 | 586.60 | 586.60 | -0.07% | 47,101 |
| Oct 30, 2025 | 587.00 | 592.00 | 579.20 | 587.00 | 587.00 | -0.78% | 43,888 |
| Oct 29, 2025 | 589.00 | 592.00 | 582.00 | 591.60 | 591.60 | 0.61% | 116,456 |
| Oct 28, 2025 | 550.00 | 592.40 | 538.20 | 588.00 | 588.00 | 7.85% | 186,262 |
| Oct 27, 2025 | 545.00 | 552.60 | 543.20 | 545.20 | 545.20 | 1.00% | 27,387 |
| Oct 24, 2025 | 531.40 | 540.00 | 531.40 | 539.80 | 539.80 | 1.66% | 44,378 |
| Oct 23, 2025 | 543.80 | 546.60 | 531.00 | 531.00 | 531.00 | -2.53% | 79,714 |
| Oct 22, 2025 | 544.60 | 549.00 | 540.40 | 544.80 | 544.80 | 0.04% | 34,597 |
| Oct 21, 2025 | 552.00 | 554.00 | 542.60 | 544.60 | 544.60 | -0.55% | 50,397 |
| Oct 20, 2025 | 544.40 | 552.00 | 540.00 | 547.60 | 547.60 | 1.71% | 40,313 |
| Oct 17, 2025 | 520.00 | 545.60 | 519.20 | 538.40 | 538.40 | 2.51% | 38,857 |
| Oct 16, 2025 | 539.00 | 546.00 | 523.80 | 525.20 | 525.20 | -1.65% | 66,679 |
| Oct 15, 2025 | 530.00 | 542.80 | 529.40 | 534.00 | 534.00 | 0.87% | 54,544 |
| Oct 14, 2025 | 518.00 | 530.80 | 510.20 | 529.40 | 529.40 | 1.93% | 45,682 |
| Oct 13, 2025 | 512.80 | 525.80 | 509.60 | 519.40 | 519.40 | 0.35% | 27,088 |
| Oct 10, 2025 | 512.00 | 519.00 | 511.20 | 517.60 | 517.60 | 1.09% | 25,299 |
| Oct 9, 2025 | 510.60 | 517.20 | 509.60 | 512.00 | 512.00 | 0.20% | 28,850 |
| Oct 8, 2025 | 522.00 | 522.00 | 508.40 | 511.00 | 511.00 | -2.11% | 41,418 |
| Oct 7, 2025 | 518.00 | 522.00 | 510.80 | 522.00 | 522.00 | 1.44% | 34,580 |
| Oct 6, 2025 | 520.00 | 530.80 | 514.60 | 514.60 | 514.60 | -0.54% | 50,927 |
| Oct 3, 2025 | 520.00 | 520.00 | 513.00 | 517.40 | 517.40 | 0.90% | 28,178 |
| Oct 2, 2025 | 520.40 | 521.80 | 512.00 | 512.80 | 512.80 | -1.38% | 22,833 |
| Oct 1, 2025 | 512.80 | 521.00 | 507.40 | 520.00 | 520.00 | 2.12% | 40,631 |
| Sep 30, 2025 | 503.40 | 513.60 | 500.40 | 509.20 | 509.20 | 0.79% | 36,675 |
| Sep 29, 2025 | 515.00 | 517.00 | 504.80 | 505.20 | 505.20 | -1.56% | 38,697 |
| Sep 26, 2025 | 512.60 | 517.20 | 502.20 | 513.20 | 513.20 | 0.23% | 38,649 |