beeIN S.A. (WSE:BEE)
Poland · Delayed Price · Currency is PLN 18.90
0.00 (0.00%)
At close: Oct 8, 2026
beeIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1 |
| Oct 7, 2026 | 19.00 | 19.00 | 18.40 | 18.90 | 18.90 | -0.53% | 31 |
| Oct 6, 2026 | 19.00 | 19.40 | 18.90 | 19.00 | 19.00 | - | 43 |
| Oct 5, 2026 | 19.30 | 20.00 | 18.70 | 19.00 | 19.00 | 1.60% | 84 |
| Oct 2, 2026 | 17.10 | 18.70 | 17.10 | 18.70 | 18.70 | 10.00% | 280 |
| Oct 1, 2026 | 17.40 | 17.40 | 16.50 | 17.00 | 17.00 | -2.30% | 276 |
| Sep 30, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 2.96% | 167 |
| Sep 29, 2026 | 17.40 | 18.30 | 16.90 | 16.90 | 16.90 | -2.87% | 193 |
| Sep 28, 2026 | 18.60 | 18.60 | 16.30 | 17.40 | 17.40 | -0.57% | 349 |
| Sep 25, 2026 | 17.10 | 18.50 | 17.00 | 17.50 | 17.50 | 2.94% | 1,631 |
| Sep 24, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 4.29% | 46 |
| Sep 23, 2026 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | - | 7 |
| Sep 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1 |
| Sep 21, 2026 | 17.10 | 17.10 | 16.20 | 16.30 | 16.30 | -4.12% | 20 |
| Sep 18, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 4 |
| Sep 17, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 2.40% | 14 |
| Sep 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 64 |
| Sep 15, 2026 | 15.70 | 16.70 | 15.60 | 16.70 | 16.70 | 5.03% | 574 |
| Sep 14, 2026 | 14.70 | 16.90 | 14.70 | 15.90 | 15.90 | -6.47% | 162 |
| Sep 11, 2026 | 17.20 | 17.20 | 15.90 | 17.00 | 17.00 | -1.16% | 174 |
| Sep 10, 2026 | 14.70 | 17.20 | 14.70 | 17.20 | 17.20 | 20.28% | 1,385 |
| Sep 9, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - | 417 |
| 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 |