Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 5.50
+0.06 (1.10%)
May 27, 2026, 9:56 AM CET
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | 0.39% | 893 |
| Apr 21, 2026 | 5.36 | 5.36 | 5.18 | 5.18 | 5.18 | -3.36% | 1,155 |
| Apr 20, 2026 | 5.36 | 5.36 | 5.18 | 5.36 | 5.36 | - | 210 |
| Apr 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.47% | 31 |
| Apr 16, 2026 | 5.20 | 5.36 | 5.18 | 5.18 | 5.18 | -0.38% | 1,053 |
| Apr 15, 2026 | 5.20 | 5.36 | 5.20 | 5.20 | 5.20 | -2.99% | 580 |
| Apr 14, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.47% | 115 |
| Apr 13, 2026 | 5.36 | 5.36 | 5.18 | 5.18 | 5.18 | -3.36% | 1,758 |
| Apr 10, 2026 | 5.36 | 5.50 | 5.18 | 5.36 | 5.36 | 7.41% | 3,383 |
| Apr 9, 2026 | 4.88 | 4.99 | 4.88 | 4.99 | 4.99 | 2.04% | 45 |
| Apr 8, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 332 |
| Apr 7, 2026 | 4.87 | 4.98 | 4.87 | 4.89 | 4.89 | -5.05% | 314 |
| Apr 2, 2026 | 5.15 | 5.25 | 4.96 | 5.15 | 5.15 | - | 2,746 |
| Apr 1, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 3.83% | 1,704 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 775 |
| Mar 30, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -3.14% | 339 |
| Mar 27, 2026 | 5.25 | 5.25 | 4.96 | 5.10 | 5.10 | -0.97% | 2,369 |
| Mar 26, 2026 | 5.05 | 5.15 | 4.94 | 5.15 | 5.15 | 0.98% | 1,380 |
| Mar 25, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -4.67% | 4,316 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.15 | 5.35 | 5.35 | -0.93% | 3,097 |
| Mar 23, 2026 | 5.55 | 5.55 | 5.30 | 5.40 | 5.40 | - | 1,042 |
| Mar 20, 2026 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | -8.47% | 10,406 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | - | 1,901 |
| Mar 18, 2026 | 6.15 | 6.15 | 5.70 | 5.90 | 5.90 | -1.67% | 2,931 |
| Mar 17, 2026 | 5.95 | 6.00 | 5.75 | 6.00 | 6.00 | 0.84% | 2,961 |
| Mar 16, 2026 | 6.15 | 6.15 | 5.60 | 5.95 | 5.95 | -4.80% | 15,881 |
| Mar 13, 2026 | 5.35 | 6.25 | 5.15 | 6.25 | 6.25 | 15.74% | 30,065 |