Binary Helix Spólka Akcyjna (WSE:BHX)
Poland · Delayed Price · Currency is PLN 4.400
-0.280 (-5.98%)
Last updated: Oct 14, 2026, 4:20 PM CET
WSE:BHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.26 | 4.66 | 4.00 | 4.40 | 4.40 | -5.98% | 4,673 |
| Oct 13, 2026 | 5.40 | 5.40 | 4.32 | 4.68 | 4.68 | -7.33% | 3,792 |
| Oct 12, 2026 | 5.70 | 5.85 | 4.80 | 5.05 | 5.05 | -6.48% | 2,188 |
| Oct 9, 2026 | 5.75 | 5.75 | 5.00 | 5.40 | 5.40 | -2.70% | 1,130 |
| Oct 8, 2026 | 5.95 | 6.00 | 4.80 | 5.55 | 5.55 | -5.93% | 4,736 |
| Oct 7, 2026 | 5.30 | 6.00 | 5.10 | 5.90 | 5.90 | 14.56% | 4,700 |
| Oct 6, 2026 | 5.50 | 5.50 | 4.40 | 5.15 | 5.15 | -0.96% | 1,803 |
| Oct 5, 2026 | 4.80 | 5.60 | 4.30 | 5.20 | 5.20 | 29.35% | 1,648 |
| Oct 2, 2026 | 3.96 | 4.08 | 3.96 | 4.02 | 4.02 | 1.52% | 2,717 |
| Oct 1, 2026 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | -2.46% | 2 |
| Sep 30, 2026 | 3.62 | 4.08 | 3.58 | 4.06 | 4.06 | 12.78% | 1,471 |
| Sep 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 10 |
| Sep 24, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 526 |
| Sep 23, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 220 |
| Sep 22, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | -1.66% | 60 |
| Sep 21, 2026 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | 120 |
| Sep 17, 2026 | 3.60 | 3.60 | 3.40 | 3.58 | 3.58 | -1.10% | 5 |
| Sep 16, 2026 | 3.44 | 3.76 | 3.44 | 3.62 | 3.62 | 3.43% | 471 |
| Sep 15, 2026 | 3.60 | 3.78 | 3.28 | 3.50 | 3.50 | -2.78% | 1,201 |
| Sep 14, 2026 | 3.60 | 3.78 | 3.40 | 3.60 | 3.60 | 1.12% | 1,153 |
| Sep 11, 2026 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | -1.11% | 2 |
| Sep 10, 2026 | 3.60 | 3.60 | 3.36 | 3.60 | 3.60 | -4.26% | 1,223 |
| Sep 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 20 |
| Sep 8, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | -1.57% | 2 |
| Sep 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 25 |
| Sep 4, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 360 |
| Sep 1, 2026 | 3.82 | 3.82 | 3.48 | 3.74 | 3.74 | -2.60% | 46 |
| Aug 31, 2026 | 3.82 | 3.84 | 3.56 | 3.84 | 3.84 | - | 205 |
| Aug 26, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | - | 2 |
| Aug 21, 2026 | 3.60 | 3.84 | 3.50 | 3.84 | 3.84 | -0.52% | 444 |
| Aug 18, 2026 | 3.52 | 3.86 | 3.50 | 3.86 | 3.86 | -0.52% | 319 |
| Aug 17, 2026 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 4.86% | 298 |
| Aug 14, 2026 | 3.74 | 3.88 | 3.70 | 3.70 | 3.70 | -4.64% | 660 |
| Aug 12, 2026 | 3.84 | 3.88 | 3.66 | 3.88 | 3.88 | 0.52% | 1,439 |
| Aug 11, 2026 | 3.56 | 3.88 | 3.36 | 3.86 | 3.86 | 8.43% | 1,088 |
| Aug 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 13 |
| Aug 7, 2026 | 3.50 | 3.58 | 3.30 | 3.58 | 3.58 | 4.68% | 688 |
| Aug 6, 2026 | 3.60 | 3.60 | 3.28 | 3.42 | 3.42 | -5.00% | 628 |
| Aug 5, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 1,000 |
| Aug 4, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | -0.55% | 439 |
| Jul 31, 2026 | 3.70 | 3.70 | 3.46 | 3.62 | 3.62 | -2.16% | 1,162 |
| Jul 30, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -3.14% | 32 |
| Jul 29, 2026 | 3.36 | 3.82 | 3.36 | 3.82 | 3.82 | 13.69% | 3,079 |
| Jul 28, 2026 | 3.28 | 3.36 | 3.14 | 3.36 | 3.36 | -3.45% | 753 |
| Jul 24, 2026 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | - | 682 |
| Jul 23, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | -0.57% | 370 |
| Jul 22, 2026 | 3.40 | 3.50 | 3.26 | 3.50 | 3.50 | - | 559 |
| Jul 21, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -2.23% | 119 |
| Jul 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 28 |
| Jul 14, 2026 | 3.58 | 3.58 | 3.40 | 3.58 | 3.58 | -4.28% | 5 |