BeLeaf S.A. (WSE:BLF)
Poland · Delayed Price · Currency is PLN 3.920
-0.040 (-1.01%)
At close: Dec 17, 2025
BeLeaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | 899 |
| Dec 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 250 |
| Dec 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.21% | 1,092 |
| Dec 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 127 |
| Dec 8, 2025 | 3.46 | 3.80 | 3.46 | 3.80 | 3.80 | 9.83% | 1,430 |
| Dec 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 22.70% | 555 |
| Dec 4, 2025 | 3.46 | 3.46 | 2.82 | 2.82 | 2.82 | -18.50% | 684 |
| Dec 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 560 |
| Dec 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 5 |
| Nov 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | 723 |
| Nov 27, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 5 |
| Nov 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 5 |
| Nov 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 5 |
| Nov 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 7.50% | 500 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.26% | 514 |
| Nov 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 5 |
| Nov 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 5 |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 5 |
| Nov 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 5 |
| Nov 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 10 |
| Nov 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 5 |
| Nov 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 10 |
| Nov 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 10 |
| Nov 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 5 |
| Nov 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 1,000 |
| Nov 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 170 |
| Nov 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 100 |
| Oct 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 500 |
| Oct 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 12.50% | 25 |
| Oct 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 476 |
| Oct 28, 2025 | 3.10 | 3.10 | 2.70 | 2.70 | 2.70 | -21.05% | 1,603 |
| Oct 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 5 |
| Oct 24, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 5.56% | 335 |
| Oct 23, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -6.90% | 576 |
| Oct 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 16.00% | 55 |
| Oct 20, 2025 | 3.70 | 3.70 | 3.00 | 3.00 | 3.00 | -25.00% | 1,690 |
| Oct 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250 |
| Oct 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Oct 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 3 |
| Oct 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 50 |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 5 |
| Sep 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 120 |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | 20 |
| Aug 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | 20 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 30 |
| Jul 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 5 |
| Jul 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 27 |
| Jul 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | 50 |
| Jun 20, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 333 |
| Jun 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |