beeIN S.A. (WSE:BEE)
Poland · Delayed Price · Currency is PLN 7.10
+0.20 (2.90%)
At close: Apr 10, 2026
beeIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 2.90% | 3 |
| Apr 9, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 317 |
| Apr 8, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.43% | 5 |
| Apr 7, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 3.70% | 1,416 |
| Apr 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 5 |
| Apr 1, 2026 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | - | 109 |
| Mar 31, 2026 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | 102 |
| Mar 30, 2026 | 6.50 | 6.85 | 6.45 | 6.85 | 6.85 | 5.38% | 286 |
| Mar 27, 2026 | 6.75 | 7.00 | 5.60 | 6.50 | 6.50 | -2.99% | 1,942 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -4.96% | 505 |
| Mar 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.00% | 5 |
| Mar 24, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | 25 |
| Mar 23, 2026 | 7.55 | 7.55 | 6.95 | 7.25 | 7.25 | -4.61% | 124 |
| Mar 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 377 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | -3.18% | 38 |
| Mar 18, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 2.61% | 25 |
| Mar 17, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.92% | 38 |
| Mar 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 89 |
| Mar 13, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 4.00% | 172 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.30 | 7.50 | 7.50 | -1.96% | 832 |
| Mar 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | 44 |
| Mar 10, 2026 | 7.10 | 7.90 | 7.10 | 7.70 | 7.70 | 9.22% | 930 |
| Mar 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 4 |
| Mar 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 2 |
| Feb 24, 2026 | 7.15 | 7.20 | 6.65 | 7.20 | 7.20 | - | 106 |
| Feb 23, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 9 |
| Feb 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 5 |
| Feb 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 5 |
| Feb 13, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -3.31% | 18 |
| 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 |