Betacom S.A. (WSE:BCM)
Poland · Delayed Price · Currency is PLN 5.08
-0.16 (-3.05%)
May 6, 2026, 4:45 PM CET
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.22 | 5.24 | 5.16 | 5.16 | - | -1.53% | 2,812 |
| 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 |
| Mar 12, 2026 | 5.40 | 5.40 | 5.15 | 5.40 | 5.40 | 3.85% | 13,840 |
| Mar 11, 2026 | 5.40 | 5.45 | 5.20 | 5.20 | 5.20 | -3.70% | 2,532 |
| Mar 10, 2026 | 5.50 | 5.50 | 5.15 | 5.40 | 5.40 | 1.89% | 2,536 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.10 | 5.30 | 5.30 | 2.91% | 1,813 |
| Mar 6, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | - | 438 |
| Mar 5, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | - | 3,868 |
| Mar 4, 2026 | 5.25 | 5.50 | 5.05 | 5.15 | 5.15 | -0.96% | 1,201 |
| Mar 3, 2026 | 5.10 | 5.60 | 5.05 | 5.20 | 5.20 | 1.96% | 36,037 |
| Mar 2, 2026 | 4.72 | 5.10 | 4.66 | 5.10 | 5.10 | 12.83% | 29,797 |
| Feb 27, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | 15 |
| Feb 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | 133 |
| Feb 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | 2 |
| Feb 24, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | - | 555 |
| Feb 23, 2026 | 4.64 | 4.64 | 4.42 | 4.54 | 4.54 | - | 134 |