beeIN S.A. (WSE:BEE)
Poland · Delayed Price · Currency is PLN 7.55
+0.05 (0.67%)
At close: Feb 12, 2026
beeIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 4 |
| Feb 11, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 3.45% | 6 |
| Feb 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 19 |
| Feb 9, 2026 | 7.55 | 7.55 | 7.15 | 7.25 | 7.25 | -4.61% | 305 |
| Feb 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 19 |
| Feb 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 9 |
| Feb 4, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 718 |
| Feb 3, 2026 | 7.80 | 7.80 | 7.65 | 7.80 | 7.80 | -1.89% | 25 |
| Feb 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 2 |
| Jan 30, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 3.27% | 436 |
| Jan 29, 2026 | 6.90 | 7.65 | 6.85 | 7.65 | 7.65 | 10.87% | 440 |
| Jan 28, 2026 | 6.70 | 6.90 | 6.55 | 6.90 | 6.90 | 3.76% | 3,939 |
| Jan 27, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -3.62% | 1,073 |
| Jan 23, 2026 | 6.70 | 6.90 | 6.65 | 6.90 | 6.90 | -2.13% | 1,032 |
| Jan 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 20 |
| Jan 21, 2026 | 6.85 | 7.05 | 6.45 | 7.05 | 7.05 | 2.17% | 1,040 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -4.17% | 235 |
| Jan 16, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | - | 35 |
| Jan 15, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | 20 |
| Jan 14, 2026 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -2.70% | 206 |
| Jan 13, 2026 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -4.52% | 570 |
| Jan 12, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 55 |
| Jan 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 74 |
| Jan 7, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | - | 49 |
| Jan 5, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 36 |
| Jan 2, 2026 | 7.30 | 8.30 | 7.10 | 8.00 | 8.00 | 5.26% | 398 |
| Dec 30, 2025 | 6.70 | 7.60 | 6.70 | 7.60 | 7.60 | 8.57% | 470 |
| Dec 29, 2025 | 6.50 | 7.20 | 6.40 | 7.00 | 7.00 | 2.19% | 2,153 |
| Dec 23, 2025 | 6.90 | 6.90 | 6.45 | 6.85 | 6.85 | -2.14% | 3,630 |
| Dec 22, 2025 | 6.95 | 7.25 | 6.80 | 7.00 | 7.00 | - | 1,656 |
| Dec 19, 2025 | 7.20 | 7.35 | 7.00 | 7.00 | 7.00 | -4.11% | 5,964 |
| Dec 17, 2025 | 7.30 | 7.30 | 7.00 | 7.30 | 7.30 | -5.19% | 795 |
| Dec 16, 2025 | 7.05 | 7.70 | 6.65 | 7.70 | 7.70 | 5.48% | 4,296 |
| Dec 15, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 29 |
| Dec 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 18 |
| Dec 10, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 20 |
| Dec 9, 2025 | 7.80 | 7.80 | 7.00 | 7.35 | 7.35 | -6.37% | 1,545 |
| Dec 8, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -3.68% | 79 |
| Dec 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 5 |
| Dec 4, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -2.44% | 90 |
| Dec 3, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 2.50% | 21 |
| Dec 2, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -2.44% | 262 |
| Dec 1, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -4.09% | 89 |
| Nov 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 2 |
| Nov 26, 2025 | 8.65 | 8.65 | 8.25 | 8.55 | 8.55 | -2.84% | 55 |
| Nov 25, 2025 | 8.60 | 8.80 | 8.20 | 8.80 | 8.80 | -0.56% | 401 |
| Nov 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | 2 |
| Nov 21, 2025 | 7.95 | 8.90 | 7.90 | 8.90 | 8.90 | 12.66% | 1,015 |
| Nov 20, 2025 | 8.00 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 554 |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |