beeIN S.A. (WSE:BEE)
Poland · Delayed Price · Currency is PLN 6.15
-0.20 (-3.15%)
At close: May 29, 2026
beeIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | 215 |
| May 13, 2026 | 6.90 | 7.00 | 6.00 | 6.90 | 6.90 | -5.48% | 2,189 |
| May 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 15 |
| May 11, 2026 | 7.80 | 7.80 | 7.30 | 7.30 | 7.30 | -6.41% | 187 |
| May 8, 2026 | 7.40 | 7.80 | 7.30 | 7.80 | 7.80 | 6.12% | 409 |
| May 7, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 2.08% | 345 |
| May 6, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.86% | 28 |
| May 5, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 200 |
| May 4, 2026 | 7.30 | 7.30 | 6.40 | 7.00 | 7.00 | -4.11% | 461 |
| Apr 30, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 997 |
| Apr 29, 2026 | 7.20 | 7.45 | 7.20 | 7.30 | 7.30 | -1.35% | 20 |
| Apr 28, 2026 | 7.15 | 7.40 | 7.00 | 7.40 | 7.40 | 3.50% | 1,208 |
| Apr 27, 2026 | 7.20 | 7.35 | 7.15 | 7.15 | 7.15 | -1.38% | 20 |
| Apr 24, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.36% | 102 |
| Apr 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 50 |
| Apr 22, 2026 | 7.40 | 7.70 | 7.35 | 7.35 | 7.35 | -0.68% | 268 |
| Apr 21, 2026 | 7.25 | 7.75 | 7.25 | 7.40 | 7.40 | 2.78% | 940 |
| Apr 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 3 |
| Apr 17, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 4.35% | 7 |
| Apr 16, 2026 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | -1.43% | 225 |
| Apr 15, 2026 | 7.00 | 7.25 | 7.00 | 7.00 | 7.00 | - | 347 |
| Apr 14, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 150 |
| Apr 13, 2026 | 7.10 | 7.10 | 6.85 | 7.00 | 7.00 | -1.41% | 249 |
| 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 |