Balticon S.A. (WSE:BLT)
Poland · Delayed Price · Currency is PLN 21.00
0.00 (0.00%)
At close: Nov 21, 2025
Balticon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 12 |
| Oct 16, 2025 | 18.70 | 19.90 | 18.70 | 19.90 | 19.90 | - | 31 |
| Oct 15, 2025 | 18.70 | 19.90 | 18.70 | 19.90 | 19.90 | - | 3 |
| Oct 14, 2025 | 18.70 | 19.90 | 18.70 | 19.90 | 19.90 | - | 9 |
| Oct 13, 2025 | 19.90 | 19.90 | 18.70 | 19.90 | 19.90 | - | 17 |
| Oct 10, 2025 | 19.90 | 19.90 | 18.70 | 19.90 | 19.90 | - | 141 |
| Oct 9, 2025 | 17.70 | 19.90 | 17.70 | 19.90 | 19.90 | 4.74% | 99 |
| Oct 8, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 170 |
| Oct 7, 2025 | 18.00 | 19.00 | 17.70 | 18.00 | 18.00 | -5.26% | 109 |
| Oct 6, 2025 | 19.00 | 19.70 | 17.40 | 19.00 | 19.00 | - | 220 |
| Oct 3, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.94% | 45 |
| Oct 1, 2025 | 20.00 | 20.20 | 19.70 | 20.20 | 20.20 | 1.00% | 330 |
| Sep 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 1 |
| Sep 29, 2025 | 18.80 | 20.40 | 18.80 | 20.40 | 20.40 | -0.97% | 356 |
| Sep 25, 2025 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 3.00% | 181 |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10 |
| Sep 22, 2025 | 18.30 | 20.00 | 18.30 | 20.00 | 20.00 | -3.85% | 172 |
| Sep 19, 2025 | 19.20 | 20.80 | 18.40 | 20.80 | 20.80 | 4.00% | 140 |
| Sep 18, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 3.09% | 61 |
| Sep 17, 2025 | 19.40 | 19.40 | 19.20 | 19.40 | 19.40 | - | 53 |
| Sep 15, 2025 | 18.50 | 19.40 | 17.80 | 19.40 | 19.40 | - | 515 |
| Sep 12, 2025 | 18.50 | 19.40 | 18.50 | 19.40 | 19.40 | - | 3 |
| Sep 11, 2025 | 19.40 | 19.40 | 17.90 | 19.40 | 19.40 | - | 67 |
| Sep 9, 2025 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | -0.51% | 71 |
| Sep 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 50 |
| Sep 4, 2025 | 19.70 | 19.70 | 19.20 | 19.60 | 19.60 | -0.51% | 4 |
| Sep 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | 400 |
| Sep 2, 2025 | 20.00 | 20.60 | 18.10 | 20.60 | 20.60 | - | 38 |
| Sep 1, 2025 | 20.80 | 21.00 | 17.80 | 20.60 | 20.60 | -4.63% | 139 |
| Aug 29, 2025 | 19.80 | 21.60 | 19.80 | 21.60 | 21.60 | 9.09% | 1,253 |
| Aug 28, 2025 | 17.60 | 19.80 | 17.60 | 19.80 | 19.80 | 11.24% | 868 |