Bioceltix S.A. (WSE:BCX)
Poland · Delayed Price · Currency is PLN 81.50
-0.40 (-0.49%)
May 21, 2026, 5:00 PM CET
Bioceltix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 82.10 | 83.30 | 81.00 | 81.90 | 81.90 | -1.68% | 2,256 |
| May 19, 2026 | 84.60 | 84.60 | 82.30 | 83.30 | 83.30 | -1.65% | 3,361 |
| May 18, 2026 | 87.20 | 88.00 | 82.90 | 84.70 | 84.70 | -3.75% | 7,426 |
| May 15, 2026 | 89.90 | 90.00 | 85.80 | 88.00 | 88.00 | -2.11% | 5,866 |
| May 14, 2026 | 83.70 | 90.50 | 83.10 | 89.90 | 89.90 | 7.41% | 13,060 |
| May 13, 2026 | 81.70 | 83.80 | 81.30 | 83.70 | 83.70 | 2.45% | 2,888 |
| May 12, 2026 | 82.70 | 82.70 | 80.00 | 81.70 | 81.70 | -1.21% | 2,202 |
| May 11, 2026 | 84.70 | 84.70 | 81.40 | 82.70 | 82.70 | -1.78% | 3,608 |
| May 8, 2026 | 83.80 | 84.30 | 81.50 | 84.20 | 84.20 | 0.36% | 2,515 |
| May 7, 2026 | 86.30 | 86.30 | 82.70 | 83.90 | 83.90 | -2.44% | 5,015 |
| May 6, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 2,670 |
| May 5, 2026 | 88.00 | 88.90 | 85.00 | 85.00 | 85.00 | -2.30% | 4,984 |
| May 4, 2026 | 88.00 | 92.40 | 85.90 | 87.00 | 87.00 | -1.14% | 10,634 |
| Apr 30, 2026 | 87.00 | 88.20 | 86.50 | 88.00 | 88.00 | 0.46% | 2,246 |
| Apr 29, 2026 | 88.90 | 88.90 | 84.40 | 87.60 | 87.60 | -1.13% | 4,515 |
| Apr 28, 2026 | 87.00 | 91.00 | 87.00 | 88.60 | 88.60 | 2.07% | 15,976 |
| Apr 27, 2026 | 83.50 | 86.80 | 82.80 | 86.80 | 86.80 | 4.70% | 5,394 |
| Apr 24, 2026 | 85.70 | 85.90 | 82.60 | 82.90 | 82.90 | -3.27% | 3,797 |
| Apr 23, 2026 | 86.50 | 86.60 | 83.20 | 85.70 | 85.70 | 0.12% | 4,714 |
| Apr 22, 2026 | 83.00 | 86.60 | 82.50 | 85.60 | 85.60 | 4.26% | 14,793 |
| Apr 21, 2026 | 82.00 | 82.40 | 81.30 | 82.10 | 82.10 | 0.12% | 5,261 |
| Apr 20, 2026 | 82.00 | 82.00 | 81.40 | 82.00 | 82.00 | -0.49% | 8,266 |
| Apr 17, 2026 | 82.00 | 83.00 | 81.50 | 82.40 | 82.40 | 0.49% | 6,539 |
| Apr 16, 2026 | 81.80 | 82.50 | 81.00 | 82.00 | 82.00 | 0.24% | 10,157 |
| Apr 15, 2026 | 81.50 | 82.00 | 81.00 | 81.80 | 81.80 | 0.37% | 5,124 |
| Apr 14, 2026 | 82.00 | 82.70 | 81.00 | 81.50 | 81.50 | 0.62% | 5,077 |
| Apr 13, 2026 | 81.40 | 81.40 | 79.80 | 81.00 | 81.00 | -0.49% | 2,416 |
| Apr 10, 2026 | 81.70 | 82.60 | 78.00 | 81.40 | 81.40 | 0.74% | 4,104 |
| Apr 9, 2026 | 83.00 | 83.00 | 80.80 | 80.80 | 80.80 | -2.65% | 2,222 |
| Apr 8, 2026 | 85.50 | 86.00 | 82.70 | 83.00 | 83.00 | -2.92% | 13,617 |
| Apr 7, 2026 | 82.80 | 86.80 | 82.40 | 85.50 | 85.50 | 3.51% | 12,128 |
| Apr 2, 2026 | 78.90 | 83.00 | 78.90 | 82.60 | 82.60 | 6.03% | 15,646 |
| Apr 1, 2026 | 76.40 | 77.90 | 74.10 | 77.90 | 77.90 | 1.96% | 3,591 |
| Mar 31, 2026 | 70.20 | 76.40 | 70.20 | 76.40 | 76.40 | 7.61% | 3,451 |
| Mar 30, 2026 | 71.20 | 72.40 | 70.80 | 71.00 | 71.00 | -0.28% | 1,669 |
| Mar 27, 2026 | 73.00 | 73.00 | 70.50 | 71.20 | 71.20 | -2.47% | 4,074 |
| Mar 26, 2026 | 74.20 | 74.20 | 72.50 | 73.00 | 73.00 | -2.28% | 2,262 |
| Mar 25, 2026 | 73.90 | 74.80 | 72.50 | 74.70 | 74.70 | 1.22% | 3,246 |
| Mar 24, 2026 | 72.80 | 74.50 | 71.00 | 73.80 | 73.80 | 1.23% | 5,037 |
| Mar 23, 2026 | 73.30 | 74.60 | 70.00 | 72.90 | 72.90 | -2.54% | 8,302 |
| Mar 20, 2026 | 75.80 | 76.90 | 74.00 | 74.80 | 74.80 | -1.32% | 2,516 |
| Mar 19, 2026 | 77.50 | 77.50 | 73.70 | 75.80 | 75.80 | -2.07% | 4,411 |
| Mar 18, 2026 | 76.70 | 77.70 | 76.70 | 77.40 | 77.40 | - | 1,116 |
| Mar 17, 2026 | 76.80 | 77.50 | 76.00 | 77.40 | 77.40 | 0.52% | 2,034 |
| 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 |