Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 5.04
+0.09 (1.82%)
Jul 6, 2026, 3:04 PM CET
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.64 | 5.64 | 5.34 | 5.50 | 5.50 | -2.48% | 1,905 |
| May 13, 2026 | 5.66 | 5.80 | 5.34 | 5.64 | 5.64 | -4.08% | 8,846 |
| May 12, 2026 | 5.22 | 5.90 | 5.22 | 5.88 | 5.88 | 12.64% | 20,322 |
| May 11, 2026 | 5.22 | 5.22 | 5.16 | 5.22 | 5.22 | - | 315 |
| May 8, 2026 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 1.56% | 17 |
| May 7, 2026 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 1.18% | 732 |
| May 6, 2026 | 5.22 | 5.24 | 5.08 | 5.08 | 5.08 | -3.05% | 3,182 |
| May 5, 2026 | 5.06 | 5.24 | 5.06 | 5.24 | 5.24 | - | 3,103 |
| May 4, 2026 | 5.24 | 5.24 | 5.04 | 5.24 | 5.24 | - | 411 |
| Apr 30, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | - | 9 |
| Apr 29, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 3.97% | 120 |
| Apr 28, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -3.82% | 3,044 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.06 | 5.24 | 5.24 | 3.15% | 1,922 |
| Apr 24, 2026 | 5.28 | 5.28 | 5.08 | 5.08 | 5.08 | - | 1,299 |
| Apr 23, 2026 | 5.20 | 5.28 | 5.08 | 5.08 | 5.08 | -2.31% | 527 |