Balticon S.A. (WSE:BLT)
Poland · Delayed Price · Currency is PLN 25.00
+0.40 (1.63%)
At close: Jan 23, 2026
Balticon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 24.60 | 25.00 | 21.40 | 25.00 | 25.00 | 1.63% | 1,791 |
| Jan 22, 2026 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 10.81% | 1,402 |
| Jan 21, 2026 | 23.00 | 23.00 | 21.00 | 22.20 | 22.20 | -2.63% | 416 |
| Jan 20, 2026 | 21.00 | 22.80 | 21.00 | 22.80 | 22.80 | - | 606 |
| Jan 19, 2026 | 23.00 | 23.00 | 21.00 | 22.80 | 22.80 | -6.56% | 477 |
| Jan 16, 2026 | 21.40 | 24.40 | 21.40 | 24.40 | 24.40 | 14.02% | 1,552 |
| Jan 15, 2026 | 21.40 | 21.60 | 20.00 | 21.40 | 21.40 | -2.73% | 597 |
| Jan 14, 2026 | 20.20 | 22.00 | 20.00 | 22.00 | 22.00 | - | 305 |
| Jan 13, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | 152 |
| Jan 12, 2026 | 21.80 | 21.80 | 20.00 | 21.60 | 21.60 | 0.93% | 1,377 |
| Jan 9, 2026 | 21.80 | 22.00 | 21.40 | 21.40 | 21.40 | -1.83% | 6 |
| Jan 8, 2026 | 20.60 | 21.80 | 20.60 | 21.80 | 21.80 | -0.91% | 3 |
| Jan 7, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 143 |
| Jan 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 29 |
| Jan 2, 2026 | 21.80 | 21.80 | 20.40 | 21.80 | 21.80 | 9.00% | 157 |
| Dec 30, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 61 |
| Dec 29, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 537 |
| Dec 23, 2025 | 20.00 | 20.00 | 17.10 | 20.00 | 20.00 | - | 821 |
| Dec 19, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -3.85% | 79 |
| Dec 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Dec 16, 2025 | 20.80 | 21.40 | 20.00 | 20.80 | 20.80 | - | 472 |
| Dec 15, 2025 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | 4.52% | 775 |
| Dec 12, 2025 | 19.90 | 19.90 | 19.40 | 19.90 | 19.90 | -1.49% | 17 |
| Dec 10, 2025 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | - | 150 |
| Dec 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 11 |
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | 10 |
| Dec 4, 2025 | 21.00 | 21.00 | 17.60 | 20.80 | 20.80 | -5.45% | 391 |
| Dec 2, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 28 |
| Nov 28, 2025 | 21.60 | 21.80 | 17.40 | 21.80 | 21.80 | -0.91% | 342 |
| Nov 25, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 41 |
| Nov 24, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 540 |
| Nov 21, 2025 | 22.00 | 22.00 | 19.80 | 21.00 | 21.00 | - | 176 |
| Nov 20, 2025 | 22.20 | 22.20 | 21.00 | 21.00 | 21.00 | -5.41% | 55 |
| Nov 19, 2025 | 20.20 | 22.20 | 20.20 | 22.20 | 22.20 | - | 9 |
| Nov 18, 2025 | 22.40 | 22.40 | 20.00 | 22.20 | 22.20 | -1.77% | 994 |
| Nov 17, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 15.31% | 1,254 |
| Nov 14, 2025 | 18.80 | 19.60 | 18.80 | 19.60 | 19.60 | - | 42 |
| Nov 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | 54 |
| Nov 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 29 |
| Nov 7, 2025 | 19.60 | 20.20 | 19.30 | 20.20 | 20.20 | 1.00% | 11 |
| Nov 4, 2025 | 21.20 | 21.60 | 20.00 | 20.00 | 20.00 | -9.09% | 134 |
| Nov 3, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 1,094 |
| Oct 31, 2025 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | - | 22 |
| Oct 30, 2025 | 20.60 | 21.00 | 19.60 | 21.00 | 21.00 | 1.94% | 173 |
| Oct 29, 2025 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | 0.98% | 332 |
| Oct 27, 2025 | 19.90 | 20.40 | 17.90 | 20.40 | 20.40 | 2.00% | 193 |
| Oct 24, 2025 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | 6.38% | 63 |
| Oct 23, 2025 | 18.70 | 20.00 | 18.70 | 18.80 | 18.80 | -6.00% | 65 |
| Oct 21, 2025 | 19.90 | 20.00 | 16.70 | 20.00 | 20.00 | 0.50% | 314 |
| Oct 20, 2025 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | - | 4 |