Bioceltix S.A. (WSE:BCX)
Poland · Delayed Price · Currency is PLN 77.50
-1.70 (-2.15%)
Sep 4, 2026, 5:00 PM CET
Bioceltix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.50 | 78.50 | 74.50 | 77.50 | 77.50 | -2.15% | 12,090 |
| Sep 3, 2026 | 79.00 | 79.50 | 78.70 | 79.20 | 79.20 | -0.25% | 4,100 |
| Sep 2, 2026 | 78.90 | 79.60 | 78.50 | 79.40 | 79.40 | 0.25% | 2,914 |
| Sep 1, 2026 | 79.30 | 79.30 | 78.60 | 79.20 | 79.20 | -0.13% | 2,926 |
| Aug 31, 2026 | 80.00 | 80.00 | 79.00 | 79.30 | 79.30 | -0.88% | 2,791 |
| Aug 28, 2026 | 79.50 | 80.10 | 79.00 | 80.00 | 80.00 | - | 1,636 |
| Aug 27, 2026 | 80.90 | 80.90 | 79.50 | 80.00 | 80.00 | -1.11% | 1,325 |
| Aug 26, 2026 | 80.50 | 81.20 | 79.60 | 80.90 | 80.90 | 0.50% | 3,176 |
| Aug 25, 2026 | 80.10 | 80.70 | 79.60 | 80.50 | 80.50 | 1.00% | 1,813 |
| Aug 24, 2026 | 80.90 | 80.90 | 79.10 | 79.70 | 79.70 | -0.37% | 2,608 |
| Aug 21, 2026 | 80.10 | 80.90 | 79.10 | 80.00 | 80.00 | -1.11% | 3,811 |
| Aug 20, 2026 | 80.60 | 81.20 | 80.00 | 80.90 | 80.90 | -0.37% | 2,025 |
| Aug 19, 2026 | 80.40 | 82.40 | 80.00 | 81.20 | 81.20 | 1.00% | 2,635 |
| Aug 18, 2026 | 79.00 | 80.80 | 78.70 | 80.40 | 80.40 | 1.64% | 4,285 |
| Aug 17, 2026 | 80.00 | 80.00 | 78.10 | 79.10 | 79.10 | -1.13% | 7,098 |
| Aug 14, 2026 | 80.60 | 80.60 | 79.80 | 80.00 | 80.00 | -0.74% | 13,962 |
| Aug 13, 2026 | 82.20 | 82.20 | 80.40 | 80.60 | 80.60 | -1.47% | 5,643 |
| Aug 12, 2026 | 83.20 | 83.20 | 81.10 | 81.80 | 81.80 | -1.92% | 4,454 |
| Aug 11, 2026 | 83.30 | 83.90 | 82.70 | 83.40 | 83.40 | -0.48% | 5,452 |
| Aug 10, 2026 | 80.70 | 83.80 | 80.00 | 83.80 | 83.80 | 3.97% | 14,991 |
| Aug 7, 2026 | 80.80 | 81.00 | 80.00 | 80.60 | 80.60 | -0.12% | 6,898 |
| Aug 6, 2026 | 80.80 | 81.60 | 80.00 | 80.70 | 80.70 | 0.37% | 4,504 |
| Aug 5, 2026 | 82.30 | 83.20 | 79.90 | 80.40 | 80.40 | -1.95% | 24,024 |
| Aug 4, 2026 | 80.90 | 83.30 | 77.80 | 82.00 | 82.00 | 2.50% | 24,184 |
| Aug 3, 2026 | 79.20 | 80.30 | 77.00 | 80.00 | 80.00 | -0.37% | 18,742 |
| Jul 31, 2026 | 90.00 | 90.00 | 78.20 | 80.30 | 80.30 | -17.73% | 98,472 |
| Jul 30, 2026 | 97.00 | 98.00 | 96.80 | 97.60 | 97.60 | 0.62% | 4,308 |
| Jul 29, 2026 | 96.40 | 97.20 | 96.30 | 97.00 | 97.00 | - | 4,578 |
| Jul 28, 2026 | 97.50 | 98.30 | 96.50 | 97.00 | 97.00 | - | 2,323 |
| Jul 27, 2026 | 99.00 | 99.00 | 96.30 | 97.00 | 97.00 | -1.02% | 6,881 |
| Jul 24, 2026 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 3.70% | 11,446 |
| Jul 23, 2026 | 92.20 | 94.80 | 92.00 | 94.50 | 94.50 | 2.72% | 4,998 |
| Jul 22, 2026 | 92.30 | 92.30 | 91.00 | 92.00 | 92.00 | -0.33% | 2,287 |
| Jul 21, 2026 | 92.00 | 92.40 | 91.50 | 92.30 | 92.30 | 0.33% | 6,708 |
| Jul 20, 2026 | 93.00 | 93.40 | 91.20 | 92.00 | 92.00 | -0.65% | 3,788 |
| Jul 17, 2026 | 93.80 | 94.00 | 91.30 | 92.60 | 92.60 | -0.96% | 3,678 |
| Jul 16, 2026 | 92.00 | 93.50 | 90.80 | 93.50 | 93.50 | 1.63% | 2,506 |
| Jul 15, 2026 | 92.50 | 93.00 | 90.40 | 92.00 | 92.00 | - | 5,695 |
| Jul 14, 2026 | 93.90 | 94.00 | 92.00 | 92.00 | 92.00 | -0.86% | 5,956 |
| Jul 13, 2026 | 90.00 | 94.00 | 90.00 | 92.80 | 92.80 | 2.20% | 11,512 |
| Jul 10, 2026 | 88.50 | 91.00 | 88.00 | 90.80 | 90.80 | 2.25% | 6,333 |
| Jul 9, 2026 | 88.50 | 89.60 | 87.00 | 88.80 | 88.80 | 0.23% | 2,842 |
| Jul 8, 2026 | 90.00 | 90.00 | 86.50 | 88.60 | 88.60 | -1.12% | 4,735 |
| Jul 7, 2026 | 90.00 | 90.00 | 88.50 | 89.60 | 89.60 | -0.44% | 4,332 |
| Jul 6, 2026 | 90.70 | 91.00 | 89.50 | 90.00 | 90.00 | 0.33% | 1,919 |
| Jul 3, 2026 | 90.70 | 91.80 | 89.60 | 89.70 | 89.70 | -0.77% | 6,031 |
| Jul 2, 2026 | 90.40 | 91.20 | 89.60 | 90.40 | 90.40 | - | 2,902 |
| Jul 1, 2026 | 89.10 | 91.00 | 89.10 | 90.40 | 90.40 | -0.44% | 3,570 |
| Jun 30, 2026 | 89.30 | 90.90 | 88.40 | 90.80 | 90.80 | 0.22% | 7,169 |
| Jun 29, 2026 | 89.50 | 90.60 | 87.30 | 90.60 | 90.60 | 0.67% | 10,358 |