Biomass Energy Project S.A. (WSE:BEP)
Poland · Delayed Price · Currency is PLN 0.1720
+0.0020 (1.18%)
At close: Oct 31, 2025
Biomass Energy Project Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 182,428 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.29% | 110,229 |
| Oct 29, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.97% | 392,590 |
| Oct 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.37% | 2,135,860 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 534,038 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.77% | 132,624 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.50% | 564,065 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.37% | 1,975,543 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 225,534 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.93% | 280,070 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 204,077 |
| Oct 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.14% | 2,354,167 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.48% | 432,105 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 372,158 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 411,401 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 417,639 |
| Oct 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.30% | 613,390 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 165,384 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 26,025 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.75% | 283,161 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.09% | 83,947 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.05% | 555,841 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 50,594 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.99% | 72,752 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 251,836 |
| Sep 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.72% | 439,794 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 92,251 |
| Sep 24, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.04% | 288,322 |
| Sep 23, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.36% | 270,187 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.69% | 199,033 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.47% | 316,956 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.29% | 162,101 |
| Sep 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.28% | 65,779 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.78% | 595,576 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.75% | 142,365 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.42% | 200,659 |
| Sep 11, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 11.38% | 1,336,903 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.96% | 682,009 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.27% | 531,518 |
| Sep 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 10.29% | 2,705,064 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 116,900 |
| Sep 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.50% | 215,249 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.54% | 126,129 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.91% | 368,125 |
| Sep 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.09% | 247,030 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 109,290 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 64,289 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.02% | 141,984 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 81,796 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.87% | 166,243 |