Bioceltix S.A. (WSE:BCX)
Poland · Delayed Price · Currency is PLN 78.50
-1.50 (-1.88%)
Jan 28, 2026, 5:00 PM CET
Bioceltix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 79.00 | 81.60 | 78.20 | 80.50 | 80.50 | 3.74% | 10,526 |
| Dec 30, 2025 | 83.00 | 83.00 | 77.60 | 77.60 | 77.60 | -5.94% | 24,383 |
| Dec 29, 2025 | 83.40 | 83.90 | 80.30 | 82.50 | 82.50 | 3.13% | 5,634 |
| Dec 23, 2025 | 82.00 | 82.00 | 79.60 | 80.00 | 80.00 | -1.60% | 16,623 |
| Dec 22, 2025 | 82.80 | 83.00 | 81.00 | 81.30 | 81.30 | -2.05% | 5,736 |
| Dec 19, 2025 | 78.00 | 83.10 | 77.00 | 83.00 | 83.00 | 6.96% | 7,986 |
| Dec 18, 2025 | 78.60 | 78.60 | 76.50 | 77.60 | 77.60 | -1.27% | 5,052 |
| Dec 17, 2025 | 79.90 | 79.90 | 77.60 | 78.60 | 78.60 | -1.38% | 4,833 |
| Dec 16, 2025 | 80.80 | 80.90 | 77.40 | 79.70 | 79.70 | -0.37% | 11,758 |
| Dec 15, 2025 | 78.50 | 80.80 | 75.00 | 80.00 | 80.00 | 2.43% | 12,327 |
| Dec 12, 2025 | 73.90 | 80.80 | 73.00 | 78.10 | 78.10 | 4.83% | 17,836 |
| Dec 11, 2025 | 75.90 | 75.90 | 73.20 | 74.50 | 74.50 | -1.97% | 21,502 |
| Dec 10, 2025 | 82.80 | 82.80 | 73.10 | 76.00 | 76.00 | -8.21% | 71,991 |
| Dec 9, 2025 | 87.40 | 87.40 | 79.10 | 82.80 | 82.80 | -5.26% | 31,977 |
| Dec 8, 2025 | 89.00 | 89.00 | 86.20 | 87.40 | 87.40 | -5.92% | 21,487 |
| Dec 5, 2025 | 94.80 | 94.80 | 92.00 | 92.90 | 92.90 | -2.00% | 3,078 |
| Dec 4, 2025 | 93.90 | 94.80 | 93.10 | 94.80 | 94.80 | 0.85% | 1,236 |
| Dec 3, 2025 | 91.40 | 94.80 | 91.40 | 94.00 | 94.00 | 2.84% | 3,007 |
| Dec 2, 2025 | 89.60 | 92.60 | 89.30 | 91.40 | 91.40 | 1.78% | 3,066 |
| Dec 1, 2025 | 89.80 | 89.90 | 86.70 | 89.80 | 89.80 | - | 10,410 |
| Nov 28, 2025 | 89.50 | 90.30 | 89.00 | 89.80 | 89.80 | -0.11% | 3,831 |
| Nov 27, 2025 | 90.00 | 90.30 | 89.00 | 89.90 | 89.90 | -0.11% | 3,436 |
| Nov 26, 2025 | 88.40 | 90.00 | 88.40 | 90.00 | 90.00 | 1.93% | 11,456 |
| Nov 25, 2025 | 90.00 | 90.20 | 88.00 | 88.30 | 88.30 | -1.23% | 11,715 |
| Nov 24, 2025 | 91.20 | 91.20 | 87.50 | 89.40 | 89.40 | -1.65% | 6,760 |
| Nov 21, 2025 | 91.70 | 91.70 | 87.10 | 90.90 | 90.90 | -0.87% | 4,221 |
| Nov 20, 2025 | 93.00 | 93.50 | 91.00 | 91.70 | 91.70 | -0.33% | 614 |
| Nov 19, 2025 | 90.50 | 92.70 | 89.00 | 92.00 | 92.00 | 1.66% | 3,335 |
| Nov 18, 2025 | 93.60 | 93.90 | 86.00 | 90.50 | 90.50 | -3.93% | 7,127 |
| Nov 17, 2025 | 94.40 | 94.50 | 92.40 | 94.20 | 94.20 | 0.32% | 4,088 |
| Nov 14, 2025 | 96.00 | 96.00 | 93.50 | 93.90 | 93.90 | -2.29% | 8,037 |
| Nov 13, 2025 | 96.90 | 97.00 | 96.10 | 96.10 | 96.10 | -0.41% | 2,032 |
| Nov 12, 2025 | 96.40 | 97.40 | 96.30 | 96.50 | 96.50 | 0.10% | 1,938 |
| Nov 10, 2025 | 96.00 | 99.50 | 96.00 | 96.40 | 96.40 | -0.52% | 3,091 |