Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 5.20
+0.04 (0.78%)
Sep 25, 2026, 9:00 AM CET
Betacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.39% | 101 |
| Sep 23, 2026 | 5.06 | 5.18 | 5.04 | 5.18 | 5.18 | 2.78% | 3,200 |
| Sep 22, 2026 | 5.16 | 5.16 | 5.04 | 5.04 | 5.04 | -2.33% | 559 |
| Sep 21, 2026 | 5.16 | 5.16 | 5.02 | 5.16 | 5.16 | - | 132 |
| Sep 18, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | 0.39% | 519 |
| Sep 17, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.39% | 55 |
| Sep 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 1 |
| Sep 15, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 5 |
| Sep 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 247 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.02 | 5.16 | 5.16 | -0.39% | 307 |
| Sep 10, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | 0.78% | 9 |
| Sep 9, 2026 | 5.22 | 5.22 | 5.02 | 5.14 | 5.14 | -1.53% | 2,217 |
| Sep 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 3.98% | 2 |
| Sep 7, 2026 | 5.24 | 5.24 | 5.02 | 5.02 | 5.02 | -0.79% | 232 |
| Sep 4, 2026 | 5.06 | 5.06 | 5.02 | 5.06 | 5.06 | -0.39% | 1,083 |
| Sep 3, 2026 | 5.18 | 5.22 | 5.06 | 5.08 | 5.08 | -2.68% | 2,897 |
| Sep 2, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 1.56% | 34 |
| Sep 1, 2026 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | -1.53% | 34 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | - | 368 |
| Aug 28, 2026 | 5.24 | 5.24 | 5.12 | 5.22 | 5.22 | -0.38% | 265 |
| Aug 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 30 |
| Aug 26, 2026 | 5.26 | 5.26 | 5.06 | 5.24 | 5.24 | 2.75% | 5 |
| Aug 25, 2026 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -2.67% | 224 |
| Aug 24, 2026 | 5.20 | 5.24 | 5.06 | 5.24 | 5.24 | 0.77% | 1,302 |
| Aug 21, 2026 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | - | 1,301 |
| Aug 20, 2026 | 5.06 | 5.20 | 5.06 | 5.20 | 5.20 | 2.77% | 15 |
| Aug 19, 2026 | 5.20 | 5.20 | 5.04 | 5.06 | 5.06 | -2.69% | 891 |
| Aug 18, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | - | 41 |
| Aug 17, 2026 | 5.22 | 5.22 | 5.06 | 5.20 | 5.20 | - | 283 |
| Aug 14, 2026 | 5.06 | 5.20 | 5.04 | 5.20 | 5.20 | 2.77% | 329 |
| Aug 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 34 |
| Aug 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | 2 |
| Aug 11, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | -3.08% | 33 |
| Aug 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 5 |
| Aug 7, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 137 |
| Aug 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 37 |
| Aug 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 199 |
| Aug 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | 117 |
| Aug 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 74 |
| Jul 31, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 3.20% | 153 |
| Jul 30, 2026 | 5.10 | 5.18 | 5.00 | 5.00 | 5.00 | -1.96% | 116 |
| Jul 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 446 |
| Jul 28, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -1.54% | 32 |
| Jul 27, 2026 | 5.18 | 5.18 | 5.10 | 5.18 | 5.18 | - | 37 |
| Jul 24, 2026 | 5.16 | 5.20 | 5.02 | 5.18 | 5.18 | 0.39% | 3,028 |
| Jul 23, 2026 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 4.88% | 5,783 |
| Jul 22, 2026 | 5.04 | 5.04 | 4.92 | 4.92 | 4.92 | -2.38% | 246 |
| Jul 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 7 |
| Jul 20, 2026 | 5.04 | 5.04 | 4.96 | 5.04 | 5.04 | - | 493 |
| Jul 17, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 24 |