Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 5.30
+0.05 (0.95%)
Sep 26, 2025, 4:29 PM CET
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.25 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 11,175 |
| Sep 25, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 6,078 |
| Sep 24, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 9,053 |
| Sep 23, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 5,876 |
| Sep 22, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 3,295 |
| Sep 19, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 14,115 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 3,001 |
| Sep 17, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 2,723 |
| Sep 16, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 5,817 |
| Sep 15, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,351 |
| Sep 12, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 2,278 |
| Sep 11, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 3,849 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 12,259 |
| Sep 9, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 2,013 |
| Sep 8, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 21,109 |
| Sep 5, 2025 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | - | 3,236 |
| Sep 4, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 1,502 |
| Sep 3, 2025 | 5.05 | 5.20 | 4.96 | 5.20 | 5.20 | 4.00% | 1,843 |
| Sep 2, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 604 |
| Sep 1, 2025 | 4.96 | 5.05 | 4.96 | 4.98 | 4.98 | 0.81% | 6,017 |
| Aug 29, 2025 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | -8.52% | 28,775 |
| Aug 28, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 25 |
| Aug 27, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -3.70% | 2,653 |
| Aug 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 25 |
| Aug 25, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 3,287 |
| Aug 22, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 448 |
| Aug 21, 2025 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 2,456 |
| Aug 20, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 159 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 282 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 600 |
| Aug 14, 2025 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 5,925 |
| Aug 13, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 10,267 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5 |
| Aug 11, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 3,962 |
| Aug 8, 2025 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | -1.89% | 1,009 |
| Aug 7, 2025 | 5.10 | 5.30 | 5.05 | 5.30 | 5.30 | 3.92% | 2,112 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 3,116 |
| Aug 5, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 105 |
| Aug 4, 2025 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | 2.94% | 2,939 |
| Aug 1, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 2,057 |
| Jul 31, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 4,956 |
| Jul 30, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 1,163 |
| Jul 29, 2025 | 5.35 | 5.35 | 5.15 | 5.35 | 5.35 | 1.90% | 2,457 |
| Jul 28, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 6,543 |
| Jul 25, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 3,516 |
| Jul 24, 2025 | 5.35 | 5.35 | 5.10 | 5.30 | 5.30 | 0.95% | 1,028 |
| Jul 23, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 12,051 |
| Jul 22, 2025 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | 5.26% | 37,670 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 1,200 |
| Jul 18, 2025 | 4.94 | 5.15 | 4.94 | 5.00 | 5.00 | - | 6,945 |