Bioceltix S.A. (WSE:BCX)
Poland · Delayed Price · Currency is PLN 68.80
+0.50 (0.73%)
Nov 4, 2026, 2:43 PM CET
Bioceltix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 69.00 | 69.50 | 68.20 | 68.80 | 68.80 | 0.73% | 1,418 |
| Nov 3, 2026 | 69.00 | 69.20 | 67.80 | 68.30 | 68.30 | -1.01% | 4,006 |
| Nov 2, 2026 | 69.50 | 71.20 | 68.50 | 69.00 | 69.00 | -1.43% | 3,642 |
| Oct 30, 2026 | 69.80 | 70.10 | 67.80 | 70.00 | 70.00 | 0.43% | 7,305 |
| Oct 29, 2026 | 72.00 | 72.00 | 69.30 | 69.70 | 69.70 | -3.19% | 12,167 |
| Oct 28, 2026 | 73.00 | 75.30 | 71.10 | 72.00 | 72.00 | -1.23% | 20,273 |
| Oct 27, 2026 | 68.90 | 73.00 | 66.60 | 72.90 | 72.90 | 7.52% | 33,965 |
| Oct 26, 2026 | 64.70 | 69.00 | 63.20 | 67.80 | 67.80 | 7.79% | 12,686 |
| Oct 23, 2026 | 63.50 | 64.00 | 62.50 | 62.90 | 62.90 | 0.64% | 4,163 |
| Oct 22, 2026 | 64.80 | 65.00 | 61.60 | 62.50 | 62.50 | -3.55% | 7,006 |
| Oct 21, 2026 | 59.50 | 64.90 | 59.00 | 64.80 | 64.80 | 8.91% | 11,139 |
| Oct 20, 2026 | 62.70 | 62.70 | 57.50 | 59.50 | 59.50 | -4.49% | 46,257 |
| Oct 19, 2026 | 64.60 | 64.70 | 60.80 | 62.30 | 62.30 | -3.71% | 18,608 |
| Oct 16, 2026 | 67.00 | 67.00 | 62.60 | 64.70 | 64.70 | -3.86% | 18,577 |
| Oct 15, 2026 | 68.70 | 69.60 | 62.50 | 67.30 | 67.30 | -2.75% | 29,329 |
| Oct 14, 2026 | 69.00 | 69.80 | 68.90 | 69.20 | 69.20 | -0.57% | 3,413 |
| Oct 13, 2026 | 70.10 | 70.70 | 68.80 | 69.60 | 69.60 | -1.14% | 5,351 |
| Oct 12, 2026 | 71.80 | 71.90 | 70.00 | 70.40 | 70.40 | -3.43% | 15,549 |
| Oct 9, 2026 | 71.00 | 72.90 | 71.00 | 72.90 | 72.90 | 2.24% | 2,533 |
| Oct 8, 2026 | 72.20 | 74.40 | 71.30 | 71.30 | 71.30 | -1.11% | 2,300 |
| Oct 7, 2026 | 71.00 | 75.90 | 71.00 | 72.10 | 72.10 | 1.84% | 5,330 |
| Oct 6, 2026 | 71.90 | 71.90 | 70.70 | 70.80 | 70.80 | -1.39% | 10,541 |
| Oct 5, 2026 | 73.40 | 73.40 | 71.20 | 71.80 | 71.80 | -2.31% | 9,588 |
| Oct 2, 2026 | 75.10 | 75.90 | 73.40 | 73.50 | 73.50 | -2.78% | 5,763 |
| Oct 1, 2026 | 75.90 | 76.00 | 75.10 | 75.60 | 75.60 | -0.40% | 1,236 |
| Sep 30, 2026 | 76.00 | 76.00 | 75.00 | 75.90 | 75.90 | -0.13% | 982 |
| Sep 29, 2026 | 75.80 | 76.00 | 74.40 | 76.00 | 76.00 | 1.47% | 1,905 |
| Sep 28, 2026 | 74.90 | 75.10 | 74.50 | 74.90 | 74.90 | 0.67% | 1,468 |
| Sep 25, 2026 | 74.80 | 75.40 | 74.40 | 74.40 | 74.40 | -0.53% | 2,575 |
| Sep 24, 2026 | 75.90 | 75.90 | 74.80 | 74.80 | 74.80 | -1.58% | 2,520 |
| Sep 23, 2026 | 76.00 | 76.00 | 74.70 | 76.00 | 76.00 | 0.66% | 1,144 |
| Sep 22, 2026 | 75.20 | 75.60 | 74.60 | 75.50 | 75.50 | 0.27% | 3,675 |
| Sep 21, 2026 | 75.00 | 76.00 | 74.20 | 75.30 | 75.30 | 0.40% | 4,557 |
| Sep 18, 2026 | 76.10 | 76.10 | 75.00 | 75.00 | 75.00 | -1.32% | 5,774 |
| Sep 17, 2026 | 75.70 | 76.10 | 75.30 | 76.00 | 76.00 | 0.80% | 1,878 |
| Sep 16, 2026 | 75.80 | 75.90 | 75.30 | 75.40 | 75.40 | -0.26% | 1,762 |
| Sep 15, 2026 | 76.80 | 76.80 | 75.60 | 75.60 | 75.60 | -0.53% | 1,056 |
| Sep 14, 2026 | 76.80 | 77.30 | 76.00 | 76.00 | 76.00 | -0.52% | 1,593 |
| Sep 11, 2026 | 77.00 | 77.30 | 76.40 | 76.40 | 76.40 | -0.78% | 2,370 |
| Sep 10, 2026 | 77.10 | 77.40 | 76.60 | 77.00 | 77.00 | -0.39% | 3,389 |
| Sep 9, 2026 | 77.80 | 77.80 | 76.80 | 77.30 | 77.30 | -0.13% | 1,908 |
| Sep 8, 2026 | 77.50 | 77.90 | 76.80 | 77.40 | 77.40 | -0.13% | 1,605 |
| Sep 7, 2026 | 77.50 | 78.20 | 77.00 | 77.50 | 77.50 | - | 3,630 |
| 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 |