beeIN S.A. (WSE:BEE)
Poland · Delayed Price · Currency is PLN 15.50
+0.70 (4.73%)
At close: Jul 23, 2026
beeIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 15.50 | 15.70 | 15.00 | 15.50 | 15.50 | - | 1,059 |
| Jul 23, 2026 | 15.40 | 15.80 | 14.70 | 15.50 | 15.50 | 4.73% | 1,441 |
| Jul 22, 2026 | 15.00 | 15.80 | 14.80 | 14.80 | 14.80 | -4.52% | 520 |
| Jul 21, 2026 | 13.40 | 15.60 | 13.40 | 15.50 | 15.50 | 14.81% | 3,319 |
| Jul 20, 2026 | 14.50 | 14.80 | 12.50 | 13.50 | 13.50 | -7.53% | 694 |
| Jul 17, 2026 | 14.40 | 14.60 | 13.50 | 14.60 | 14.60 | 13.18% | 1,361 |
| Jul 16, 2026 | 14.00 | 14.00 | 12.80 | 12.90 | 12.90 | -7.86% | 1,350 |
| Jul 15, 2026 | 15.00 | 15.60 | 12.50 | 14.00 | 14.00 | -5.41% | 2,383 |
| Jul 14, 2026 | 14.50 | 15.60 | 13.60 | 14.80 | 14.80 | -0.67% | 1,114 |
| Jul 13, 2026 | 15.00 | 15.60 | 14.40 | 14.90 | 14.90 | -0.67% | 1,281 |
| Jul 10, 2026 | 15.30 | 15.50 | 13.10 | 15.00 | 15.00 | -1.96% | 3,089 |
| Jul 9, 2026 | 12.80 | 15.30 | 12.80 | 15.30 | 15.30 | 19.53% | 4,772 |
| Jul 8, 2026 | 12.50 | 13.40 | 11.10 | 12.80 | 12.80 | 1.59% | 1,620 |
| Jul 7, 2026 | 12.50 | 14.60 | 12.50 | 12.60 | 12.60 | - | 4,642 |
| Jul 6, 2026 | 10.80 | 12.90 | 10.80 | 12.60 | 12.60 | 18.87% | 2,875 |
| Jul 3, 2026 | 10.30 | 10.80 | 10.00 | 10.60 | 10.60 | -0.93% | 1,158 |
| Jul 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 9 |
| Jul 1, 2026 | 11.20 | 11.20 | 10.00 | 10.80 | 10.80 | 0.93% | 156 |
| Jun 30, 2026 | 11.50 | 11.50 | 10.70 | 10.70 | 10.70 | -6.96% | 85 |
| Jun 29, 2026 | 11.20 | 13.40 | 10.10 | 11.50 | 11.50 | 10.58% | 2,292 |
| Jun 26, 2026 | 8.30 | 11.90 | 8.30 | 10.40 | 10.40 | 23.81% | 4,454 |
| Jun 25, 2026 | 8.40 | 8.45 | 7.85 | 8.40 | 8.40 | 5.66% | 350 |
| Jun 24, 2026 | 8.20 | 8.40 | 7.95 | 7.95 | 7.95 | -1.85% | 666 |
| Jun 23, 2026 | 8.00 | 8.20 | 7.60 | 8.10 | 8.10 | -5.81% | 1,615 |
| Jun 22, 2026 | 9.20 | 9.20 | 7.65 | 8.60 | 8.60 | 2.99% | 1,037 |
| Jun 19, 2026 | 9.15 | 9.55 | 8.35 | 8.35 | 8.35 | -14.80% | 1,310 |
| Jun 18, 2026 | 10.30 | 11.90 | 8.80 | 9.80 | 9.80 | -3.92% | 1,777 |
| Jun 17, 2026 | 7.00 | 10.20 | 7.00 | 10.20 | 10.20 | 48.91% | 9,058 |
| Jun 16, 2026 | 6.80 | 7.05 | 6.80 | 6.85 | 6.85 | 3.01% | 449 |
| Jun 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 2 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -5.63% | 260 |
| Jun 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2 |
| Jun 10, 2026 | 7.35 | 7.40 | 7.00 | 7.10 | 7.10 | 9.23% | 209 |
| Jun 9, 2026 | 6.10 | 7.30 | 6.10 | 6.50 | 6.50 | 6.56% | 5,447 |
| Jun 8, 2026 | 6.05 | 6.25 | 6.00 | 6.10 | 6.10 | -2.40% | 180 |
| Jun 5, 2026 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | 4.17% | 472 |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 108 |
| Jun 2, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | - | 585 |
| Jun 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 133 |
| May 29, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -3.15% | 160 |
| May 28, 2026 | 6.30 | 6.50 | 6.30 | 6.35 | 6.35 | 1.60% | 385 |
| May 27, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 17 |
| May 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 13 |
| May 25, 2026 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | 488 |
| May 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 100 |
| May 21, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -3.88% | 213 |
| May 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 102 |
| May 19, 2026 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | -3.73% | 458 |
| May 18, 2026 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | -4.29% | 127 |
| May 15, 2026 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | 57 |