Want to see PL:BRS full AI Analyst Report?
Boryszew S.A. (BRS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.47 | 4.51 | 4.39 | 4.42 | 4.42 | -1.23% | 205,979 | 1.59 |
| Oct 29, 2026 | 4.50 | 4.67 | 4.47 | 4.47 | 4.47 | -0.89% | 167,405 | 1.30 |
| Oct 28, 2026 | 4.54 | 4.57 | 4.48 | 4.51 | 4.51 | -0.55% | 81,473 | 0.64 |
| Oct 27, 2026 | 4.59 | 4.59 | 4.51 | 4.54 | 4.54 | -1.20% | 45,994 | 0.36 |
| Oct 26, 2026 | 4.51 | 4.62 | 4.50 | 4.59 | 4.59 | +1.89% | 72,699 | 0.56 |
| Oct 23, 2026 | 4.53 | 4.54 | 4.50 | 4.51 | 4.51 | -0.55% | 69,260 | 0.54 |
| Oct 22, 2026 | 4.59 | 4.59 | 4.50 | 4.53 | 4.53 | -0.44% | 53,741 | 0.42 |
| Oct 21, 2026 | 4.56 | 4.58 | 4.54 | 4.55 | 4.55 | -0.22% | 35,525 | 0.27 |
| Oct 20, 2026 | 4.63 | 4.63 | 4.50 | 4.56 | 4.56 | -1.51% | 190,820 | 1.49 |
| Oct 19, 2026 | 4.72 | 4.72 | 4.62 | 4.63 | 4.63 | -1.17% | 38,561 | 0.30 |
| Oct 16, 2026 | 4.67 | 4.74 | 4.59 | 4.69 | 4.69 | +0.97% | 40,518 | 0.31 |
| Oct 15, 2026 | 4.68 | 4.72 | 4.64 | 4.64 | 4.64 | -0.85% | 42,170 | 0.32 |
| Oct 14, 2026 | 4.66 | 4.74 | 4.66 | 4.68 | 4.68 | -0.11% | 46,434 | 0.35 |
| Oct 13, 2026 | 4.71 | 4.71 | 4.65 | 4.69 | 4.69 | -0.11% | 64,325 | 0.48 |
| Oct 12, 2026 | 4.63 | 4.74 | 4.50 | 4.69 | 4.69 | +1.30% | 173,696 | 1.29 |
| Oct 09, 2026 | 4.68 | 4.76 | 4.60 | 4.63 | 4.63 | -0.86% | 204,512 | 1.48 |
| Oct 08, 2026 | 4.78 | 4.78 | 4.64 | 4.67 | 4.67 | -2.10% | 194,290 | 1.30 |
| Oct 07, 2026 | 4.79 | 4.80 | 4.74 | 4.77 | 4.77 | -0.31% | 36,611 | 0.24 |
| Oct 06, 2026 | 4.77 | 4.80 | 4.74 | 4.79 | 4.79 | +0.31% | 44,986 | 0.27 |
| Oct 05, 2026 | 4.75 | 4.84 | 4.74 | 4.77 | 4.77 | +0.42% | 40,672 | 0.24 |
| Oct 02, 2026 | 4.77 | 4.83 | 4.74 | 4.75 | 4.75 | +0.21% | 71,232 | 0.42 |
| Oct 01, 2026 | 4.88 | 4.88 | 4.73 | 4.74 | 4.74 | -1.46% | 84,643 | 0.50 |
| Sep 30, 2026 | 4.88 | 4.92 | 4.81 | 4.81 | 4.81 | -1.54% | 63,332 | 0.38 |
| Sep 29, 2026 | 4.91 | 4.95 | 4.89 | 4.89 | 4.89 | +0.00% | 52,891 | 0.32 |
| Sep 28, 2026 | 4.91 | 4.92 | 4.87 | 4.89 | 4.89 | -0.31% | 26,703 | 0.16 |
| Sep 25, 2026 | 4.90 | 4.92 | 4.87 | 4.90 | 4.90 | -0.61% | 36,323 | 0.21 |
| Sep 24, 2026 | 4.98 | 4.98 | 4.89 | 4.93 | 4.93 | -0.90% | 36,012 | 0.21 |
| Sep 23, 2026 | 4.98 | 4.98 | 4.91 | 4.98 | 4.98 | +1.12% | 84,711 | 0.50 |
| Sep 22, 2026 | 4.93 | 4.99 | 4.90 | 4.92 | 4.92 | -0.10% | 73,124 | 0.43 |
| Sep 21, 2026 | 4.95 | 4.99 | 4.91 | 4.93 | 4.93 | -0.51% | 72,417 | 0.42 |
| Sep 18, 2026 | 4.96 | 5.02 | 4.95 | 4.95 | 4.95 | -1.00% | 101,753 | 0.60 |
| Sep 17, 2026 | 4.99 | 5.03 | 4.96 | 5.00 | 5.00 | +0.00% | 55,553 | 0.33 |
| Sep 16, 2026 | 5.00 | 5.10 | 4.95 | 5.00 | 5.00 | +0.00% | 193,686 | 1.14 |
| Sep 15, 2026 | 4.88 | 5.02 | 4.80 | 5.00 | 5.00 | +3.52% | 274,052 | 1.65 |
| Sep 14, 2026 | 4.93 | 4.93 | 4.83 | 4.83 | 4.83 | -2.03% | 96,080 | 0.58 |
| Sep 11, 2026 | 4.93 | 4.95 | 4.89 | 4.93 | 4.93 | +0.00% | 70,445 | 0.42 |
| Sep 10, 2026 | 4.95 | 5.02 | 4.91 | 4.93 | 4.93 | -0.80% | 120,843 | 0.73 |
| Sep 09, 2026 | 4.98 | 5.03 | 4.95 | 4.97 | 4.97 | -1.00% | 90,052 | 0.54 |
| Sep 08, 2026 | 5.02 | 5.07 | 4.96 | 5.02 | 5.02 | +0.00% | 201,381 | 1.22 |
| Sep 07, 2026 | 5.02 | 5.06 | 4.96 | 5.02 | 5.02 | +0.00% | 156,590 | 0.95 |
| Sep 04, 2026 | 4.90 | 5.08 | 4.85 | 5.02 | 5.02 | +2.55% | 348,880 | 2.17 |
| Sep 03, 2026 | 4.85 | 4.97 | 4.77 | 4.90 | 4.90 | +1.35% | 263,317 | 1.67 |
| Sep 02, 2026 | 4.79 | 4.83 | 4.71 | 4.83 | 4.83 | +0.84% | 173,924 | 1.10 |
| Sep 01, 2026 | 4.84 | 4.86 | 4.73 | 4.79 | 4.79 | -1.03% | 239,563 | 1.56 |
| Aug 31, 2026 | 4.86 | 4.89 | 4.80 | 4.84 | 4.84 | +0.83% | 75,375 | 0.46 |
| Aug 28, 2026 | 4.85 | 4.92 | 4.80 | 4.80 | 4.80 | -0.10% | 135,391 | 0.80 |
| Aug 27, 2026 | 4.87 | 4.87 | 4.80 | 4.81 | 4.81 | -1.23% | 134,956 | 0.80 |
| Aug 26, 2026 | 4.90 | 4.93 | 4.84 | 4.87 | 4.87 | -0.41% | 118,625 | 0.71 |
| Aug 25, 2026 | 4.95 | 4.95 | 4.81 | 4.89 | 4.89 | -1.01% | 210,634 | 1.27 |
| Aug 24, 2026 | 4.96 | 4.98 | 4.91 | 4.94 | 4.94 | -0.30% | 73,758 | 0.44 |