Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 5.15
+0.05 (0.98%)
Mar 26, 2026, 5:00 PM CET
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -4.67% | 4,316 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.15 | 5.35 | 5.35 | -0.93% | 3,097 |
| Mar 23, 2026 | 5.55 | 5.55 | 5.30 | 5.40 | 5.40 | - | 1,042 |
| Mar 20, 2026 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | -8.47% | 10,406 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | - | 1,901 |
| Mar 18, 2026 | 6.15 | 6.15 | 5.70 | 5.90 | 5.90 | -1.67% | 2,931 |
| Mar 17, 2026 | 5.95 | 6.00 | 5.75 | 6.00 | 6.00 | 0.84% | 2,961 |
| Mar 16, 2026 | 6.15 | 6.15 | 5.60 | 5.95 | 5.95 | -4.80% | 15,881 |
| Mar 13, 2026 | 5.35 | 6.25 | 5.15 | 6.25 | 6.25 | 15.74% | 30,065 |
| Mar 12, 2026 | 5.40 | 5.40 | 5.15 | 5.40 | 5.40 | 3.85% | 13,840 |
| Mar 11, 2026 | 5.40 | 5.45 | 5.20 | 5.20 | 5.20 | -3.70% | 2,532 |
| Mar 10, 2026 | 5.50 | 5.50 | 5.15 | 5.40 | 5.40 | 1.89% | 2,536 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.10 | 5.30 | 5.30 | 2.91% | 1,813 |
| Mar 6, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | - | 438 |
| Mar 5, 2026 | 5.15 | 5.25 | 5.15 | 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 |