Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 5.12
+0.12 (2.40%)
Nov 4, 2026, 9:03 AM CET
Betacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | 2.40% | 5 |
| Nov 3, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | 0.40% | 2,923 |
| Nov 2, 2026 | 4.98 | 5.12 | 4.98 | 4.98 | 4.98 | - | 14 |
| Oct 30, 2026 | 5.12 | 5.12 | 4.95 | 4.98 | 4.98 | -0.40% | 2,945 |
| Oct 29, 2026 | 5.12 | 5.12 | 4.92 | 5.00 | 5.00 | -0.40% | 5,578 |
| Oct 28, 2026 | 5.12 | 5.12 | 5.02 | 5.02 | 5.02 | -1.95% | 3,000 |
| Oct 27, 2026 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 2.40% | 3,578 |
| Oct 26, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 497 |
| Oct 23, 2026 | 5.00 | 5.16 | 5.00 | 5.02 | 5.02 | 0.40% | 4,596 |
| Oct 22, 2026 | 5.16 | 5.16 | 4.93 | 5.00 | 5.00 | -3.10% | 7,579 |
| Oct 21, 2026 | 5.04 | 5.16 | 4.92 | 5.16 | 5.16 | - | 8,006 |
| Oct 20, 2026 | 5.16 | 5.16 | 5.04 | 5.16 | 5.16 | 1.18% | 3,680 |
| Oct 19, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.39% | 305 |
| Oct 16, 2026 | 5.18 | 5.18 | 5.10 | 5.12 | 5.12 | -1.16% | 7,139 |
| Oct 15, 2026 | 5.18 | 5.18 | 5.10 | 5.18 | 5.18 | - | 6,186 |
| Oct 14, 2026 | 5.18 | 5.18 | 5.10 | 5.18 | 5.18 | -0.77% | 1,131 |
| Oct 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | 3 |
| Oct 12, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -1.53% | 149 |
| Oct 9, 2026 | 5.24 | 5.24 | 5.12 | 5.24 | 5.24 | - | 1,303 |
| Oct 8, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 27 |
| Oct 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 54 |
| Oct 6, 2026 | 5.26 | 5.26 | 5.18 | 5.24 | 5.24 | -0.38% | 24 |
| Oct 5, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.54% | 8 |
| Oct 2, 2026 | 5.18 | 5.20 | 5.16 | 5.18 | 5.18 | 3.60% | 1,759 |
| Oct 1, 2026 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -4.58% | 957 |
| Sep 30, 2026 | 4.96 | 5.40 | 4.96 | 5.24 | 5.24 | 5.61% | 1,355 |
| Sep 29, 2026 | 5.14 | 5.14 | 5.06 | 5.06 | 4.96 | -1.56% | 577 |
| Sep 28, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.04 | -0.77% | 1,096 |
| Sep 25, 2026 | 5.20 | 5.20 | 5.06 | 5.18 | 5.08 | 0.39% | 30 |
| Sep 24, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.06 | -0.39% | 101 |
| Sep 23, 2026 | 5.06 | 5.18 | 5.04 | 5.18 | 5.08 | 2.78% | 3,200 |
| Sep 22, 2026 | 5.16 | 5.16 | 5.04 | 5.04 | 4.94 | -2.33% | 559 |
| Sep 21, 2026 | 5.16 | 5.16 | 5.02 | 5.16 | 5.06 | - | 132 |
| Sep 18, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.06 | 0.39% | 519 |
| Sep 17, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.04 | -0.39% | 55 |
| Sep 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | - | 1 |
| Sep 15, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | - | 5 |
| Sep 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | - | 247 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.02 | 5.16 | 5.06 | -0.39% | 307 |
| Sep 10, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.08 | 0.78% | 9 |
| Sep 9, 2026 | 5.22 | 5.22 | 5.02 | 5.14 | 5.04 | -1.53% | 2,217 |
| Sep 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.12 | 3.98% | 2 |
| Sep 7, 2026 | 5.24 | 5.24 | 5.02 | 5.02 | 4.92 | -0.79% | 232 |
| Sep 4, 2026 | 5.06 | 5.06 | 5.02 | 5.06 | 4.96 | -0.39% | 1,083 |
| Sep 3, 2026 | 5.18 | 5.22 | 5.06 | 5.08 | 4.98 | -2.68% | 2,897 |
| Sep 2, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.12 | 1.56% | 34 |
| Sep 1, 2026 | 5.22 | 5.22 | 5.14 | 5.14 | 5.04 | -1.53% | 34 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.12 | - | 368 |
| Aug 28, 2026 | 5.24 | 5.24 | 5.12 | 5.22 | 5.12 | -0.38% | 265 |
| Aug 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.14 | - | 30 |