Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 4.680
-0.060 (-1.27%)
At close: Jan 23, 2026
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | - | -1.27% | 231 |
| Jan 22, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | - | 2,746 |
| Jan 21, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | - | 1,220 |
| Jan 20, 2026 | 4.74 | 4.92 | 4.72 | 4.74 | 4.74 | 1.28% | 3,199 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.43% | 1,267 |
| Jan 16, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -1.27% | 898 |
| Jan 15, 2026 | 4.74 | 4.74 | 4.64 | 4.72 | 4.72 | - | 207 |
| Jan 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 654 |
| Jan 13, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 98 |
| Jan 12, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | 0.43% | 942 |
| Jan 9, 2026 | 4.62 | 4.66 | 4.62 | 4.62 | 4.62 | 0.43% | 574 |
| Jan 8, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -1.29% | 273 |
| Jan 7, 2026 | 4.60 | 4.66 | 4.54 | 4.66 | 4.66 | 2.64% | 942 |
| Jan 5, 2026 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | 0.44% | 3,736 |
| Jan 2, 2026 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | -3.83% | 4,133 |
| Dec 30, 2025 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 3.98% | 1,619 |
| Dec 29, 2025 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | -3.83% | 2,036 |
| Dec 23, 2025 | 4.56 | 4.74 | 4.56 | 4.70 | 4.70 | 3.07% | 1,539 |
| Dec 22, 2025 | 4.74 | 4.74 | 4.54 | 4.56 | 4.56 | -2.98% | 1,872 |
| Dec 19, 2025 | 4.60 | 4.70 | 4.52 | 4.70 | 4.70 | 2.17% | 2,485 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 743 |
| Dec 17, 2025 | 4.82 | 4.82 | 4.60 | 4.60 | 4.60 | -1.29% | 1,647 |
| Dec 16, 2025 | 4.70 | 4.80 | 4.66 | 4.66 | 4.66 | -0.85% | 1,824 |
| Dec 15, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -2.08% | 113 |
| Dec 12, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 3.45% | 25 |
| Dec 11, 2025 | 4.88 | 4.88 | 4.64 | 4.64 | 4.64 | -0.43% | 579 |
| Dec 10, 2025 | 4.66 | 4.84 | 4.64 | 4.66 | 4.66 | - | 1,577 |
| Dec 9, 2025 | 4.68 | 4.82 | 4.66 | 4.66 | 4.66 | -0.85% | 323 |
| Dec 8, 2025 | 4.88 | 4.90 | 4.70 | 4.70 | 4.70 | -2.89% | 493 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.62 | 4.84 | 4.84 | 2.54% | 5,894 |
| Dec 4, 2025 | 4.64 | 4.72 | 4.60 | 4.72 | 4.72 | 0.43% | 1,289 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.64 | 4.70 | 4.70 | 1.29% | 614 |
| Dec 2, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 2,726 |
| Dec 1, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -1.69% | 1,007 |
| Nov 28, 2025 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 1.72% | 20 |
| Nov 27, 2025 | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | 0.43% | 19 |
| Nov 26, 2025 | 4.70 | 4.76 | 4.64 | 4.64 | 4.64 | - | 259 |
| Nov 25, 2025 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -2.93% | 949 |
| Nov 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 560 |
| Nov 21, 2025 | 4.70 | 4.78 | 4.60 | 4.78 | 4.78 | 1.70% | 3,756 |
| Nov 20, 2025 | 4.72 | 4.72 | 4.64 | 4.70 | 4.70 | -0.42% | 2,496 |
| Nov 19, 2025 | 4.76 | 4.80 | 4.72 | 4.72 | 4.72 | -0.84% | 560 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | - | 1,063 |
| Nov 17, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -1.24% | 1,132 |
| Nov 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 6 |
| Nov 13, 2025 | 4.84 | 4.84 | 4.78 | 4.84 | 4.84 | -0.41% | 462 |
| Nov 12, 2025 | 4.88 | 4.88 | 4.78 | 4.86 | 4.86 | -0.41% | 198 |
| Nov 10, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | 211 |
| Nov 7, 2025 | 4.80 | 4.88 | 4.76 | 4.88 | 4.88 | 1.67% | 2,893 |
| Nov 6, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | - | 1,877 |