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 |