Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 5.35
+0.05 (0.94%)
Aug 22, 2025, 1:55 PM CET
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 5.05 | 5.20 | 4.86 | 5.00 | 5.00 | 0.81% | 13,665 |
| Jul 16, 2025 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | -1.78% | 3,403 |
| Jul 15, 2025 | 4.94 | 5.15 | 4.92 | 5.05 | 5.05 | 3.48% | 8,606 |
| Jul 14, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -1.21% | 335 |
| Jul 11, 2025 | 4.76 | 5.00 | 4.76 | 4.94 | 4.94 | 6.01% | 10,039 |
| Jul 10, 2025 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -1.27% | 1,179 |
| Jul 9, 2025 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 8 |
| Jul 8, 2025 | 4.68 | 4.78 | 4.64 | 4.64 | 4.64 | -0.85% | 3,663 |
| Jul 7, 2025 | 4.68 | 4.68 | 4.60 | 4.68 | 4.68 | 1.30% | 1,133 |
| Jul 4, 2025 | 4.70 | 4.70 | 4.56 | 4.62 | 4.62 | -1.70% | 789 |
| Jul 3, 2025 | 4.64 | 4.72 | 4.56 | 4.70 | 4.70 | 1.29% | 2,750 |
| Jul 2, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -0.43% | 748 |
| Jul 1, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | 4.66 | 0.87% | 5,324 |
| Jun 30, 2025 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -2.12% | 206 |
| Jun 27, 2025 | 4.72 | 4.72 | 4.62 | 4.72 | 4.72 | - | 2,702 |
| Jun 26, 2025 | 4.72 | 4.72 | 4.58 | 4.72 | 4.72 | - | 1,595 |
| Jun 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 100 |
| Jun 24, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 3.96% | 337 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -3.81% | 2,100 |
| Jun 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 23 |
| Jun 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 15 |
| Jun 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 5 |
| Jun 16, 2025 | 4.72 | 4.72 | 4.60 | 4.72 | 4.72 | - | 1,046 |
| Jun 13, 2025 | 4.72 | 4.72 | 4.60 | 4.72 | 4.72 | - | 1,462 |
| Jun 12, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.42% | 115 |