beeIN S.A. (WSE:BEE)
Poland · Delayed Price · Currency is PLN 14.30
+0.10 (0.70%)
At close: Sep 8, 2026
beeIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 5 |
| Sep 7, 2026 | 15.80 | 15.90 | 13.80 | 14.20 | 14.20 | -11.25% | 1,598 |
| Sep 4, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -3.03% | 150 |
| Sep 3, 2026 | 16.70 | 16.70 | 16.10 | 16.50 | 16.50 | -1.20% | 252 |
| Sep 2, 2026 | 16.80 | 16.80 | 15.90 | 16.70 | 16.70 | -0.60% | 801 |
| Sep 1, 2026 | 17.20 | 17.20 | 16.10 | 16.80 | 16.80 | -1.18% | 73 |
| Aug 31, 2026 | 15.50 | 17.50 | 15.50 | 17.00 | 17.00 | -3.41% | 367 |
| Aug 28, 2026 | 15.30 | 17.60 | 14.80 | 17.60 | 17.60 | 15.03% | 4,612 |
| Aug 27, 2026 | 15.40 | 15.40 | 14.70 | 15.30 | 15.30 | -0.65% | 361 |
| Aug 26, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 320 |
| Aug 25, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | 7 |
| Aug 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| Aug 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 6 |
| Aug 20, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 20 |
| Aug 19, 2026 | 14.90 | 15.40 | 14.80 | 15.40 | 15.40 | -1.28% | 25 |
| Aug 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 1 |
| Aug 17, 2026 | 15.10 | 15.90 | 15.10 | 15.50 | 15.50 | -3.13% | 516 |
| Aug 14, 2026 | 13.90 | 16.00 | 13.40 | 16.00 | 16.00 | 14.29% | 2,308 |
| Aug 13, 2026 | 13.90 | 14.40 | 13.60 | 14.00 | 14.00 | 0.72% | 1,179 |
| Aug 12, 2026 | 14.50 | 14.70 | 13.80 | 13.90 | 13.90 | -2.80% | 733 |
| Aug 11, 2026 | 14.60 | 15.00 | 13.90 | 14.30 | 14.30 | - | 986 |
| Aug 10, 2026 | 14.40 | 15.10 | 14.30 | 14.30 | 14.30 | -0.69% | 621 |
| Aug 7, 2026 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -4.00% | 414 |
| Aug 6, 2026 | 15.50 | 15.90 | 15.00 | 15.00 | 15.00 | -0.66% | 379 |
| Aug 5, 2026 | 16.10 | 16.10 | 15.10 | 15.10 | 15.10 | - | 374 |
| Aug 4, 2026 | 15.70 | 16.20 | 15.00 | 15.10 | 15.10 | - | 2,080 |
| Aug 3, 2026 | 13.40 | 16.20 | 13.40 | 15.10 | 15.10 | 6.34% | 895 |
| Jul 31, 2026 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | -6.58% | 165 |
| Jul 30, 2026 | 13.80 | 15.20 | 13.80 | 15.20 | 15.20 | 10.14% | 414 |
| Jul 29, 2026 | 13.30 | 14.20 | 13.20 | 13.80 | 13.80 | -3.50% | 2,286 |
| Jul 28, 2026 | 14.90 | 15.00 | 14.30 | 14.30 | 14.30 | -4.67% | 421 |
| Jul 27, 2026 | 15.50 | 15.60 | 13.90 | 15.00 | 15.00 | -3.23% | 2,758 |
| 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 |