Binary Helix Spólka Akcyjna (WSE:BHX)
Poland · Delayed Price · Currency is PLN 3.860
-0.020 (-0.52%)
At close: Feb 2, 2026
WSE:BHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -3.63% | 598 |
| Feb 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 12 |
| Jan 30, 2026 | 3.82 | 3.90 | 3.76 | 3.88 | 3.88 | -0.51% | 1,423 |
| Jan 29, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 1,671 |
| Jan 28, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 1,526 |
| Jan 27, 2026 | 4.20 | 4.20 | 3.90 | 4.08 | 4.08 | -4.67% | 1,362 |
| Jan 26, 2026 | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | 4.90% | 8,265 |
| Jan 23, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | - | 1,095 |
| Jan 22, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | -2.39% | 747 |
| Jan 21, 2026 | 3.80 | 4.18 | 3.80 | 4.18 | 4.18 | 10.00% | 4,390 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 1.06% | 252 |
| Jan 19, 2026 | 4.20 | 4.20 | 3.76 | 3.76 | 3.76 | -13.76% | 1,906 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.14 | 4.36 | 4.36 | -6.03% | 1,219 |
| Jan 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | 8 |
| Jan 13, 2026 | 4.60 | 4.72 | 4.58 | 4.72 | 4.72 | 4.89% | 1,311 |
| Jan 12, 2026 | 5.30 | 5.30 | 4.48 | 4.50 | 4.50 | -16.67% | 1,159 |
| Jan 9, 2026 | 5.05 | 5.50 | 4.20 | 5.40 | 5.40 | -3.57% | 2,518 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 523 |
| Jan 7, 2026 | 5.50 | 5.60 | 5.30 | 5.60 | 5.60 | -0.88% | 954 |
| Jan 5, 2026 | 6.05 | 6.70 | 5.50 | 5.65 | 5.65 | -0.88% | 1,697 |
| Jan 2, 2026 | 4.30 | 5.70 | 4.30 | 5.70 | 5.70 | 33.18% | 1,156 |
| Dec 29, 2025 | 3.96 | 4.28 | 3.96 | 4.28 | 4.28 | - | 19 |
| Dec 23, 2025 | 4.04 | 4.28 | 4.04 | 4.28 | 4.28 | 4.39% | 43 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | 25 |
| Dec 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 14 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | 156 |
| Dec 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | 17 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | 91 |
| Dec 15, 2025 | 4.72 | 4.72 | 4.46 | 4.46 | 4.46 | - | 115 |
| Dec 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -9.35% | 40 |
| Dec 11, 2025 | 4.52 | 4.92 | 4.52 | 4.92 | 4.92 | 0.41% | 322 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | 134 |
| Dec 9, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 66 |
| Dec 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -19.53% | 112 |
| Dec 5, 2025 | 4.80 | 6.40 | 4.80 | 6.40 | 6.40 | 7.56% | 882 |
| Dec 4, 2025 | 5.15 | 5.95 | 5.15 | 5.95 | 5.95 | 52.56% | 972 |
| Dec 3, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 96 |
| Dec 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 4 |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 163 |
| Nov 28, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | -15.66% | 424 |
| Nov 27, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | 1,008 |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -19.05% | 100 |
| Nov 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 7.69% | 4,062 |
| Nov 21, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -10.00% | 24 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 636 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 6,512 |
| Nov 18, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 94.61% | 10,340 |