Bioceltix S.A. (WSE:BCX)
Poland · Delayed Price · Currency is PLN 102.80
-3.00 (-2.84%)
Aug 1, 2025, 5:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 105.80 | 105.80 | 100.40 | 102.80 | 102.80 | -2.84% | 4,313 |
| Jul 31, 2025 | 107.00 | 109.00 | 104.60 | 105.80 | 105.80 | -1.12% | 3,578 |
| Jul 30, 2025 | 106.00 | 107.20 | 104.40 | 107.00 | 107.00 | 0.94% | 2,129 |
| Jul 29, 2025 | 108.40 | 108.80 | 105.60 | 106.00 | 106.00 | -2.57% | 2,095 |
| Jul 28, 2025 | 111.00 | 111.00 | 107.20 | 108.80 | 108.80 | -1.09% | 2,929 |
| Jul 25, 2025 | 106.40 | 110.00 | 106.40 | 110.00 | 110.00 | 1.85% | 4,856 |
| Jul 24, 2025 | 106.00 | 108.00 | 103.80 | 108.00 | 108.00 | 1.89% | 4,002 |
| Jul 23, 2025 | 107.20 | 108.00 | 105.20 | 106.00 | 106.00 | -0.75% | 2,679 |
| Jul 22, 2025 | 109.40 | 109.80 | 106.60 | 106.80 | 106.80 | -2.02% | 2,315 |
| Jul 21, 2025 | 105.00 | 109.00 | 102.80 | 109.00 | 109.00 | 3.81% | 8,223 |
| Jul 18, 2025 | 102.60 | 105.00 | 100.60 | 105.00 | 105.00 | 2.34% | 6,101 |
| Jul 17, 2025 | 101.20 | 102.60 | 99.80 | 102.60 | 102.60 | 1.58% | 8,523 |
| Jul 16, 2025 | 101.20 | 101.20 | 100.00 | 101.00 | 101.00 | -0.20% | 1,594 |
| Jul 15, 2025 | 100.60 | 102.80 | 100.00 | 101.20 | 101.20 | 0.60% | 5,104 |
| Jul 14, 2025 | 103.60 | 103.60 | 100.60 | 100.60 | 100.60 | -2.90% | 1,342 |
| Jul 11, 2025 | 101.40 | 104.00 | 100.20 | 103.60 | 103.60 | 1.57% | 4,018 |
| Jul 10, 2025 | 102.60 | 104.40 | 101.20 | 102.00 | 102.00 | -0.39% | 1,053 |
| Jul 9, 2025 | 100.40 | 102.60 | 99.70 | 102.40 | 102.40 | 1.99% | 7,137 |
| Jul 8, 2025 | 100.40 | 101.00 | 99.60 | 100.40 | 100.40 | - | 5,209 |
| Jul 7, 2025 | 102.60 | 102.60 | 100.00 | 100.40 | 100.40 | -1.95% | 5,669 |
| Jul 4, 2025 | 101.40 | 102.60 | 100.00 | 102.40 | 102.40 | 0.99% | 4,720 |
| Jul 3, 2025 | 102.80 | 103.00 | 100.00 | 101.40 | 101.40 | -0.78% | 7,682 |
| Jul 2, 2025 | 106.20 | 106.80 | 102.20 | 102.20 | 102.20 | -3.22% | 7,903 |
| Jul 1, 2025 | 102.20 | 106.20 | 101.20 | 105.60 | 105.60 | 1.54% | 9,507 |
| Jun 30, 2025 | 103.00 | 104.20 | 101.00 | 104.00 | 104.00 | 0.58% | 7,671 |
| Jun 27, 2025 | 104.60 | 105.40 | 102.40 | 103.40 | 103.40 | -0.96% | 7,671 |
| Jun 26, 2025 | 105.00 | 105.80 | 103.00 | 104.40 | 104.40 | -0.38% | 5,724 |
| Jun 25, 2025 | 103.00 | 106.00 | 101.40 | 104.80 | 104.80 | 1.75% | 4,208 |
| Jun 24, 2025 | 106.20 | 107.40 | 102.00 | 103.00 | 103.00 | -3.38% | 5,908 |
| Jun 23, 2025 | 105.00 | 110.00 | 102.00 | 106.60 | 106.60 | 0.19% | 5,541 |
| Jun 20, 2025 | 107.00 | 107.00 | 103.20 | 106.40 | 106.40 | -0.56% | 6,806 |
| Jun 18, 2025 | 111.00 | 111.00 | 106.40 | 107.00 | 107.00 | -3.78% | 7,992 |
| Jun 17, 2025 | 112.00 | 112.20 | 107.80 | 111.20 | 111.20 | -2.11% | 13,866 |
| Jun 16, 2025 | 111.20 | 113.60 | 109.20 | 113.60 | 113.60 | 2.16% | 7,309 |
| Jun 13, 2025 | 112.80 | 114.40 | 110.20 | 111.20 | 111.20 | -2.46% | 4,575 |
| Jun 12, 2025 | 114.80 | 116.80 | 114.00 | 114.00 | 114.00 | -0.35% | 5,090 |
| Jun 11, 2025 | 114.00 | 114.60 | 112.80 | 114.40 | 114.40 | 0.35% | 8,360 |
| Jun 10, 2025 | 114.00 | 115.00 | 113.60 | 114.00 | 114.00 | -0.87% | 6,320 |
| Jun 9, 2025 | 106.40 | 115.60 | 105.60 | 115.00 | 115.00 | 7.88% | 15,308 |
| Jun 6, 2025 | 103.00 | 106.80 | 101.40 | 106.60 | 106.60 | 3.50% | 5,896 |
| Jun 5, 2025 | 107.60 | 108.00 | 101.80 | 103.00 | 103.00 | -4.45% | 8,997 |
| Jun 4, 2025 | 101.60 | 107.80 | 99.70 | 107.80 | 107.80 | 6.10% | 13,251 |
| Jun 3, 2025 | 105.00 | 105.00 | 101.40 | 101.60 | 101.60 | -2.68% | 4,722 |
| Jun 2, 2025 | 102.20 | 104.60 | 100.40 | 104.40 | 104.40 | 0.58% | 13,355 |
| May 30, 2025 | 109.20 | 109.20 | 102.80 | 103.80 | 103.80 | -4.07% | 12,335 |
| May 29, 2025 | 111.20 | 112.60 | 106.60 | 108.20 | 108.20 | -3.22% | 8,135 |
| May 28, 2025 | 115.00 | 115.00 | 111.40 | 111.80 | 111.80 | -2.78% | 4,450 |
| May 27, 2025 | 112.80 | 115.00 | 110.60 | 115.00 | 115.00 | 1.95% | 4,208 |
| May 26, 2025 | 107.00 | 114.80 | 107.00 | 112.80 | 112.80 | 5.42% | 5,966 |
| May 23, 2025 | 111.20 | 111.80 | 106.20 | 107.00 | 107.00 | -3.60% | 9,760 |