beeIN S.A. (WSE:BEE)
Poland · Delayed Price · Currency is PLN 8.65
+0.20 (2.37%)
At close: Oct 27, 2025
beeIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 22 |
| Oct 29, 2025 | 8.60 | 9.25 | 8.60 | 9.25 | 9.25 | 10.78% | 569 |
| Oct 28, 2025 | 8.65 | 8.65 | 8.35 | 8.35 | 8.35 | -3.47% | 4 |
| Oct 27, 2025 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 2.37% | 105 |
| Oct 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 5.62% | 4 |
| Oct 23, 2025 | 8.30 | 8.40 | 8.00 | 8.00 | 8.00 | -3.61% | 68 |
| Oct 21, 2025 | 8.60 | 8.60 | 7.20 | 8.30 | 8.30 | -5.68% | 2,709 |
| Oct 20, 2025 | 8.15 | 8.80 | 8.15 | 8.80 | 8.80 | 7.98% | 742 |
| Oct 17, 2025 | 8.15 | 8.15 | 7.90 | 8.15 | 8.15 | 0.62% | 402 |
| Oct 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2 |
| Oct 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 2 |
| Oct 14, 2025 | 8.15 | 8.15 | 7.70 | 8.15 | 8.15 | - | 249 |
| Oct 13, 2025 | 8.10 | 8.15 | 7.65 | 8.15 | 8.15 | -1.81% | 574 |
| Oct 10, 2025 | 8.40 | 8.40 | 7.85 | 8.30 | 8.30 | -1.19% | 730 |
| Oct 9, 2025 | 8.75 | 8.75 | 8.00 | 8.40 | 8.40 | -4.00% | 4,732 |
| Oct 8, 2025 | 8.60 | 8.80 | 8.45 | 8.75 | 8.75 | -2.78% | 1,478 |
| Oct 7, 2025 | 9.15 | 9.25 | 8.60 | 9.00 | 9.00 | -1.64% | 282 |
| Oct 6, 2025 | 8.70 | 10.20 | 8.60 | 9.15 | 9.15 | 5.17% | 6,090 |
| Oct 3, 2025 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | -1.14% | 402 |
| Oct 2, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 51 |
| Oct 1, 2025 | 9.10 | 9.30 | 9.00 | 9.00 | 9.00 | 0.56% | 68 |
| Sep 30, 2025 | 9.10 | 9.10 | 8.90 | 8.95 | 8.95 | -1.65% | 154 |
| Sep 29, 2025 | 8.65 | 9.10 | 8.35 | 9.10 | 9.10 | 5.81% | 3,738 |
| Sep 26, 2025 | 8.95 | 9.10 | 8.60 | 8.60 | 8.60 | -6.52% | 962 |
| Sep 25, 2025 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | -1.08% | 203 |
| Sep 24, 2025 | 9.50 | 9.70 | 9.30 | 9.30 | 9.30 | -2.11% | 226 |
| Sep 23, 2025 | 9.20 | 9.95 | 9.20 | 9.50 | 9.50 | 3.26% | 2,055 |
| Sep 22, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | - | 22 |
| Sep 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 2 |
| Sep 18, 2025 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -1.09% | 24 |
| Sep 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 22 |
| Sep 16, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -2.17% | 725 |
| Sep 15, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | 197 |
| Sep 12, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 1.65% | 130 |
| Sep 11, 2025 | 9.90 | 9.90 | 9.10 | 9.10 | 9.10 | -8.08% | 232 |
| Sep 10, 2025 | 9.70 | 9.95 | 9.50 | 9.90 | 9.90 | 1.54% | 623 |
| Sep 9, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 5.41% | 22 |
| Sep 8, 2025 | 9.65 | 9.65 | 9.25 | 9.25 | 9.25 | -6.57% | 700 |
| Sep 4, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 14 |
| Sep 3, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 4 |
| Sep 2, 2025 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | 5.85% | 210 |
| Sep 1, 2025 | 9.60 | 9.95 | 9.40 | 9.40 | 9.40 | 4.44% | 181 |
| Aug 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| Aug 27, 2025 | 9.10 | 9.40 | 9.00 | 9.00 | 9.00 | -1.10% | 189 |
| Aug 26, 2025 | 9.40 | 9.95 | 8.65 | 9.10 | 9.10 | -3.19% | 662 |
| Aug 25, 2025 | 9.50 | 10.00 | 9.40 | 9.40 | 9.40 | - | 884 |
| Aug 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 3 |
| Aug 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 100 |
| Aug 19, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -3.06% | 40 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.60 | 9.80 | 9.80 | -1.01% | 344 |