Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 5.18
+0.02 (0.39%)
Jul 24, 2026, 4:42 PM CET
Betacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 5 |
| Jul 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 43 |
| Jul 14, 2026 | 5.04 | 5.04 | 4.92 | 5.04 | 5.04 | - | 17 |
| Jul 13, 2026 | 5.04 | 5.04 | 4.92 | 5.04 | 5.04 | - | 715 |
| Jul 10, 2026 | 5.04 | 5.04 | 4.92 | 5.04 | 5.04 | - | 2,182 |
| Jul 9, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 530 |
| Jul 8, 2026 | 5.04 | 5.04 | 4.92 | 5.04 | 5.04 | - | 13 |
| Jul 7, 2026 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | - | 2,400 |
| Jul 6, 2026 | 4.90 | 5.04 | 4.90 | 5.04 | 5.04 | 1.82% | 1,041 |
| Jul 3, 2026 | 4.98 | 5.04 | 4.95 | 4.95 | 4.95 | -0.60% | 93 |
| Jul 2, 2026 | 5.08 | 5.08 | 4.85 | 4.98 | 4.98 | 2.68% | 138 |
| Jul 1, 2026 | 5.38 | 5.38 | 4.85 | 4.85 | 4.85 | -10.19% | 14,626 |
| Jun 30, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 257 |
| Jun 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.00% | 20 |
| Jun 26, 2026 | 5.60 | 5.60 | 5.34 | 5.34 | 5.34 | -0.74% | 1,556 |
| Jun 25, 2026 | 5.60 | 5.60 | 5.38 | 5.38 | 5.38 | -2.89% | 574 |
| Jun 24, 2026 | 5.60 | 5.60 | 5.40 | 5.54 | 5.54 | - | 280 |
| Jun 23, 2026 | 5.38 | 5.54 | 5.38 | 5.54 | 5.54 | 2.97% | 132 |
| Jun 22, 2026 | 5.54 | 5.54 | 5.38 | 5.38 | 5.38 | -1.82% | 245 |
| Jun 19, 2026 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | -1.08% | 295 |
| Jun 18, 2026 | 5.54 | 5.54 | 5.52 | 5.54 | 5.54 | 2.21% | 649 |
| Jun 17, 2026 | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | - | 378 |
| Jun 16, 2026 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | - | 3,348 |
| Jun 15, 2026 | 5.58 | 5.58 | 5.42 | 5.42 | 5.42 | -2.87% | 876 |
| Jun 12, 2026 | 5.60 | 5.60 | 5.40 | 5.58 | 5.58 | 3.33% | 73 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - | 22 |
| Jun 10, 2026 | 5.58 | 5.58 | 5.40 | 5.40 | 5.40 | 1.12% | 2,116 |
| Jun 9, 2026 | 5.50 | 5.58 | 5.34 | 5.34 | 5.34 | - | 2,752 |
| Jun 8, 2026 | 5.66 | 5.66 | 5.34 | 5.34 | 5.34 | - | 778 |
| Jun 5, 2026 | 5.30 | 5.56 | 5.30 | 5.34 | 5.34 | -5.65% | 1,199 |
| Jun 3, 2026 | 5.58 | 5.82 | 5.32 | 5.66 | 5.66 | 1.43% | 7,693 |
| Jun 2, 2026 | 5.34 | 5.58 | 5.34 | 5.58 | 5.58 | 4.10% | 616 |
| Jun 1, 2026 | 5.36 | 5.58 | 5.36 | 5.36 | 5.36 | -0.74% | 1,203 |
| May 29, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 15 |
| May 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5 |
| May 27, 2026 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | 2.94% | 5,507 |
| May 26, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 5 |
| May 25, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.26% | 10 |
| May 22, 2026 | 5.44 | 5.44 | 5.32 | 5.32 | 5.32 | 0.38% | 159 |
| May 21, 2026 | 5.44 | 5.44 | 5.30 | 5.30 | 5.30 | -2.57% | 105 |
| May 20, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 0.74% | 510 |
| May 19, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -1.10% | 749 |
| May 18, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.73% | 41 |
| May 15, 2026 | 5.50 | 5.50 | 5.32 | 5.50 | 5.50 | - | 4,568 |