Bioceltix S.A. (WSE:BCX)
Poland · Delayed Price · Currency is PLN 77.40
+0.40 (0.52%)
Mar 17, 2026, 5:00 PM CET
Bioceltix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 79.00 | 79.00 | 76.50 | 77.00 | 77.00 | -3.02% | 6,083 |
| Mar 13, 2026 | 78.00 | 79.40 | 77.60 | 79.40 | 79.40 | 0.76% | 3,036 |
| Mar 12, 2026 | 79.80 | 79.90 | 78.00 | 78.80 | 78.80 | -1.25% | 1,695 |
| Mar 11, 2026 | 80.40 | 80.40 | 78.40 | 79.80 | 79.80 | 1.01% | 1,155 |
| Mar 10, 2026 | 76.60 | 80.70 | 76.60 | 79.00 | 79.00 | 1.28% | 4,514 |
| Mar 9, 2026 | 77.60 | 78.80 | 76.50 | 78.00 | 78.00 | 0.52% | 2,224 |
| Mar 6, 2026 | 78.90 | 79.90 | 77.40 | 77.60 | 77.60 | -1.65% | 2,205 |
| Mar 5, 2026 | 78.10 | 79.40 | 77.80 | 78.90 | 78.90 | - | 2,812 |
| Mar 4, 2026 | 76.60 | 80.80 | 76.60 | 78.90 | 78.90 | 1.15% | 3,437 |
| Mar 3, 2026 | 79.80 | 79.80 | 75.40 | 78.00 | 78.00 | -1.39% | 4,799 |
| Mar 2, 2026 | 80.30 | 80.60 | 79.10 | 79.10 | 79.10 | -2.35% | 2,925 |
| Feb 27, 2026 | 81.60 | 81.60 | 80.40 | 81.00 | 81.00 | -0.74% | 1,785 |
| Feb 26, 2026 | 80.50 | 81.70 | 80.50 | 81.60 | 81.60 | 1.37% | 816 |
| Feb 25, 2026 | 80.50 | 81.10 | 80.30 | 80.50 | 80.50 | -0.25% | 3,382 |
| Feb 24, 2026 | 82.50 | 82.50 | 80.60 | 80.70 | 80.70 | -2.18% | 6,238 |
| Feb 23, 2026 | 82.80 | 82.80 | 81.40 | 82.50 | 82.50 | -0.36% | 4,621 |
| Feb 20, 2026 | 84.00 | 84.00 | 81.50 | 82.80 | 82.80 | -1.66% | 6,083 |
| Feb 19, 2026 | 86.70 | 86.70 | 83.40 | 84.20 | 84.20 | -2.88% | 5,524 |
| Feb 18, 2026 | 87.50 | 87.50 | 84.40 | 86.70 | 86.70 | -0.46% | 5,997 |
| Feb 17, 2026 | 85.20 | 87.80 | 85.00 | 87.10 | 87.10 | 1.52% | 3,909 |
| Feb 16, 2026 | 85.00 | 86.00 | 84.40 | 85.80 | 85.80 | 1.78% | 1,903 |
| Feb 13, 2026 | 83.80 | 84.30 | 82.70 | 84.30 | 84.30 | 0.60% | 1,763 |
| Feb 12, 2026 | 84.40 | 84.40 | 83.10 | 83.80 | 83.80 | -0.71% | 1,131 |
| Feb 11, 2026 | 83.40 | 84.40 | 83.00 | 84.40 | 84.40 | 1.08% | 4,302 |
| Feb 10, 2026 | 82.50 | 84.20 | 82.40 | 83.50 | 83.50 | 1.33% | 2,054 |
| Feb 9, 2026 | 83.60 | 84.40 | 81.40 | 82.40 | 82.40 | -1.44% | 3,676 |
| Feb 6, 2026 | 84.20 | 84.20 | 82.40 | 83.60 | 83.60 | -0.71% | 4,043 |
| Feb 5, 2026 | 87.90 | 87.90 | 83.60 | 84.20 | 84.20 | -3.66% | 4,945 |
| Feb 4, 2026 | 88.00 | 88.40 | 85.00 | 87.40 | 87.40 | -0.11% | 5,993 |
| Feb 3, 2026 | 83.90 | 88.50 | 83.90 | 87.50 | 87.50 | 4.92% | 12,467 |
| Feb 2, 2026 | 83.00 | 83.90 | 80.10 | 83.40 | 83.40 | 0.24% | 7,357 |
| Jan 30, 2026 | 81.50 | 84.30 | 81.00 | 83.20 | 83.20 | 2.72% | 11,470 |
| Jan 29, 2026 | 79.00 | 81.00 | 78.00 | 81.00 | 81.00 | 3.18% | 7,082 |
| Jan 28, 2026 | 80.50 | 80.50 | 78.50 | 78.50 | 78.50 | -1.88% | 5,510 |
| Jan 27, 2026 | 78.30 | 80.50 | 78.10 | 80.00 | 80.00 | 2.17% | 4,169 |
| Jan 26, 2026 | 79.00 | 79.50 | 78.00 | 78.30 | 78.30 | -0.76% | 1,732 |
| Jan 23, 2026 | 79.20 | 79.20 | 77.60 | 78.90 | 78.90 | 0.25% | 6,006 |
| Jan 22, 2026 | 77.80 | 79.50 | 77.70 | 78.70 | 78.70 | 1.29% | 3,967 |
| Jan 21, 2026 | 79.80 | 79.80 | 77.50 | 77.70 | 77.70 | -2.14% | 5,014 |
| Jan 20, 2026 | 79.70 | 80.00 | 78.00 | 79.40 | 79.40 | -1.37% | 5,736 |
| Jan 19, 2026 | 82.30 | 82.30 | 79.60 | 80.50 | 80.50 | -1.83% | 3,677 |
| Jan 16, 2026 | 82.70 | 82.70 | 81.00 | 82.00 | 82.00 | -0.85% | 4,832 |
| Jan 15, 2026 | 84.10 | 84.10 | 82.70 | 82.70 | 82.70 | -0.84% | 3,029 |
| Jan 14, 2026 | 83.00 | 83.40 | 81.00 | 83.40 | 83.40 | 0.97% | 2,541 |
| Jan 13, 2026 | 82.20 | 84.70 | 82.00 | 82.60 | 82.60 | 0.73% | 4,603 |
| Jan 12, 2026 | 81.10 | 82.00 | 80.30 | 82.00 | 82.00 | 0.99% | 5,738 |
| Jan 9, 2026 | 78.30 | 81.50 | 77.70 | 81.20 | 81.20 | 4.37% | 5,559 |
| Jan 8, 2026 | 79.60 | 79.60 | 77.00 | 77.80 | 77.80 | -1.52% | 8,480 |
| Jan 7, 2026 | 80.20 | 80.90 | 78.30 | 79.00 | 79.00 | -1.50% | 8,989 |
| Jan 5, 2026 | 80.50 | 81.20 | 79.80 | 80.20 | 80.20 | -0.37% | 4,871 |