Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 5.15
0.00 (0.00%)
Mar 5, 2026, 3:37 PM CET
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | - | - | 3,868 |
| Mar 4, 2026 | 5.25 | 5.50 | 5.05 | 5.15 | 5.15 | -0.96% | 1,201 |
| Mar 3, 2026 | 5.10 | 5.60 | 5.05 | 5.20 | 5.20 | 1.96% | 36,037 |
| Mar 2, 2026 | 4.72 | 5.10 | 4.66 | 5.10 | 5.10 | 12.83% | 29,797 |
| Feb 27, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | 15 |
| Feb 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | 133 |
| Feb 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | 2 |
| Feb 24, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | - | 555 |
| Feb 23, 2026 | 4.64 | 4.64 | 4.42 | 4.54 | 4.54 | - | 134 |
| Feb 20, 2026 | 4.48 | 4.54 | 4.40 | 4.54 | 4.54 | 1.34% | 4,007 |
| Feb 19, 2026 | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | - | 2,039 |
| Feb 18, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | - | 33 |
| Feb 17, 2026 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -3.86% | 3,058 |
| Feb 16, 2026 | 4.66 | 4.66 | 4.54 | 4.66 | 4.66 | 0.87% | 259 |
| Feb 13, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 1.32% | 950 |
| Feb 12, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 733 |
| Feb 11, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 3,424 |
| Feb 10, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 2,838 |
| Feb 9, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - | 670 |
| Feb 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 1,391 |
| Feb 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 691 |
| Feb 4, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 132 |
| Feb 3, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 3,000 |
| Feb 2, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.71% | 3,991 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.50% | 166 |
| Jan 29, 2026 | 4.86 | 4.86 | 4.68 | 4.80 | 4.80 | -1.64% | 721 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.68 | 4.88 | 4.88 | -0.41% | 1,166 |
| Jan 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 2 |
| Jan 26, 2026 | 4.78 | 4.90 | 4.78 | 4.80 | 4.80 | 2.56% | 15,073 |
| Jan 23, 2026 | 4.74 | 4.74 | 4.68 | 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 |