Bioceltix S.A. (WSE:BCX)
Poland · Delayed Price · Currency is PLN 99.90
+0.10 (0.10%)
Oct 24, 2025, 5:01 PM CET
Bioceltix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 99.70 | 100.40 | 98.80 | 99.90 | 99.90 | 0.10% | 5,101 |
| Oct 23, 2025 | 96.70 | 100.00 | 96.30 | 99.80 | 99.80 | 2.89% | 5,944 |
| Oct 22, 2025 | 97.90 | 97.90 | 96.70 | 97.00 | 97.00 | -1.02% | 3,105 |
| Oct 21, 2025 | 100.60 | 100.80 | 96.20 | 98.00 | 98.00 | -2.20% | 3,748 |
| Oct 20, 2025 | 96.90 | 102.40 | 96.80 | 100.20 | 100.20 | 4.05% | 6,790 |
| Oct 17, 2025 | 97.30 | 97.40 | 93.70 | 96.30 | 96.30 | -0.10% | 11,331 |
| Oct 16, 2025 | 93.00 | 99.20 | 92.40 | 96.40 | 96.40 | 4.33% | 13,581 |
| Oct 15, 2025 | 92.00 | 94.80 | 90.80 | 92.40 | 92.40 | -1.18% | 25,937 |
| Oct 14, 2025 | 94.80 | 95.00 | 91.90 | 93.50 | 93.50 | -1.99% | 12,938 |
| Oct 13, 2025 | 97.80 | 98.40 | 94.60 | 95.40 | 95.40 | -2.45% | 9,346 |
| Oct 10, 2025 | 99.30 | 99.30 | 97.20 | 97.80 | 97.80 | -1.51% | 1,536 |
| Oct 9, 2025 | 100.00 | 100.00 | 98.10 | 99.30 | 99.30 | 0.10% | 2,943 |
| Oct 8, 2025 | 101.60 | 101.60 | 98.20 | 99.20 | 99.20 | -2.36% | 10,866 |
| Oct 7, 2025 | 101.20 | 102.20 | 100.40 | 101.60 | 101.60 | 0.40% | 4,076 |
| Oct 6, 2025 | 100.60 | 101.20 | 99.20 | 101.20 | 101.20 | 0.40% | 8,922 |
| Oct 3, 2025 | 102.20 | 102.20 | 99.40 | 100.80 | 100.80 | -1.37% | 8,008 |
| Oct 2, 2025 | 103.80 | 103.80 | 100.80 | 102.20 | 102.20 | -1.73% | 4,411 |
| Oct 1, 2025 | 100.80 | 104.60 | 100.80 | 104.00 | 104.00 | 2.56% | 2,204 |
| Sep 30, 2025 | 101.60 | 101.60 | 100.00 | 101.40 | 101.40 | 0.20% | 5,078 |
| Sep 29, 2025 | 102.80 | 102.80 | 99.80 | 101.20 | 101.20 | -1.56% | 6,612 |
| Sep 26, 2025 | 103.00 | 103.60 | 101.40 | 102.80 | 102.80 | -0.58% | 3,913 |
| Sep 25, 2025 | 107.20 | 107.20 | 103.20 | 103.40 | 103.40 | -3.54% | 12,606 |
| Sep 24, 2025 | 107.00 | 108.00 | 104.00 | 107.20 | 107.20 | 2.29% | 7,481 |
| Sep 23, 2025 | 104.00 | 107.20 | 102.60 | 104.80 | 104.80 | 0.96% | 18,759 |
| Sep 22, 2025 | 103.40 | 105.00 | 98.10 | 103.80 | 103.80 | -0.19% | 7,225 |
| Sep 19, 2025 | 97.30 | 104.00 | 97.10 | 104.00 | 104.00 | 6.89% | 5,932 |
| Sep 18, 2025 | 97.00 | 97.30 | 95.80 | 97.30 | 97.30 | 0.83% | 1,137 |
| Sep 17, 2025 | 98.40 | 98.40 | 94.30 | 96.50 | 96.50 | -1.93% | 11,012 |
| Sep 16, 2025 | 99.60 | 101.40 | 96.00 | 98.40 | 98.40 | -1.20% | 11,435 |
| Sep 15, 2025 | 95.20 | 99.60 | 95.10 | 99.60 | 99.60 | 3.75% | 10,597 |
| Sep 12, 2025 | 94.70 | 96.40 | 93.80 | 96.00 | 96.00 | 2.78% | 14,071 |
| Sep 11, 2025 | 89.00 | 95.00 | 89.00 | 93.40 | 93.40 | 5.18% | 10,018 |
| Sep 10, 2025 | 92.00 | 92.00 | 85.90 | 88.80 | 88.80 | -3.48% | 19,341 |
| Sep 9, 2025 | 92.50 | 93.40 | 91.70 | 92.00 | 92.00 | 0.33% | 5,706 |
| Sep 8, 2025 | 94.00 | 94.00 | 89.50 | 91.70 | 91.70 | -2.45% | 31,014 |
| Sep 5, 2025 | 95.00 | 95.00 | 93.80 | 94.00 | 94.00 | -2.08% | 7,867 |
| Sep 4, 2025 | 100.00 | 100.00 | 94.00 | 96.00 | 96.00 | -3.23% | 30,468 |
| Sep 3, 2025 | 102.60 | 103.00 | 98.60 | 99.20 | 99.20 | -4.43% | 9,434 |
| Sep 2, 2025 | 102.00 | 103.80 | 101.20 | 103.80 | 103.80 | 1.76% | 663 |
| Sep 1, 2025 | 104.60 | 105.60 | 101.40 | 102.00 | 102.00 | -2.86% | 2,435 |
| Aug 29, 2025 | 102.80 | 106.80 | 101.20 | 105.00 | 105.00 | 3.35% | 3,403 |
| Aug 28, 2025 | 101.60 | 103.80 | 101.00 | 101.60 | 101.60 | 0.40% | 5,906 |
| Aug 27, 2025 | 104.00 | 104.00 | 101.20 | 101.20 | 101.20 | -2.69% | 4,112 |
| Aug 26, 2025 | 103.60 | 106.00 | 103.60 | 104.00 | 104.00 | -1.89% | 1,895 |
| Aug 25, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.95% | 1,414 |
| Aug 22, 2025 | 103.20 | 106.00 | 103.20 | 105.00 | 105.00 | 1.16% | 2,445 |
| Aug 21, 2025 | 104.80 | 105.00 | 103.40 | 103.80 | 103.80 | -0.95% | 1,943 |
| Aug 20, 2025 | 105.00 | 105.20 | 104.00 | 104.80 | 104.80 | - | 1,284 |
| Aug 19, 2025 | 104.00 | 105.00 | 103.60 | 104.80 | 104.80 | 0.77% | 1,230 |
| Aug 18, 2025 | 105.00 | 105.00 | 103.20 | 104.00 | 104.00 | -0.95% | 1,358 |