Balticon S.A. (WSE:BLT)
Poland · Delayed Price · Currency is PLN 19.40
0.00 (0.00%)
At close: Sep 12, 2025
Balticon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | 37 |
| Aug 26, 2025 | 16.20 | 17.80 | 16.00 | 17.70 | 17.70 | 7.93% | 148 |
| Aug 25, 2025 | 17.00 | 17.20 | 16.40 | 16.40 | 16.40 | -4.65% | 1,463 |
| Aug 22, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | - | 5 |
| Aug 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 2 |
| Aug 20, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 23 |
| Aug 19, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | 12 |
| Aug 18, 2025 | 17.50 | 17.50 | 16.50 | 17.40 | 17.40 | -5.95% | 1,078 |
| Aug 14, 2025 | 17.90 | 18.50 | 17.80 | 18.50 | 18.50 | - | 40 |
| Aug 13, 2025 | 20.00 | 20.00 | 18.00 | 18.50 | 18.50 | -7.50% | 759 |
| Aug 12, 2025 | 18.40 | 20.00 | 18.40 | 20.00 | 20.00 | 8.70% | 1,673 |
| Aug 11, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | -1.08% | 22 |
| Aug 8, 2025 | 17.90 | 18.60 | 17.90 | 18.60 | 18.60 | -0.53% | 6 |
| Aug 6, 2025 | 18.70 | 18.70 | 18.30 | 18.70 | 18.70 | -0.53% | 33 |
| Aug 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2 |
| Aug 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2 |
| Aug 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 27 |
| Jul 31, 2025 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -6.00% | 142 |
| Jul 28, 2025 | 20.00 | 20.00 | 19.10 | 20.00 | 20.00 | - | 267 |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 187 |
| Jul 24, 2025 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 3.65% | 137 |
| Jul 23, 2025 | 19.90 | 19.90 | 19.10 | 19.20 | 19.20 | -4.00% | 55 |
| Jul 22, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 15 |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 102 |
| Jul 18, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | 332 |
| Jul 16, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -1.96% | 142 |
| Jul 15, 2025 | 19.90 | 20.80 | 19.90 | 20.40 | 20.40 | 2.51% | 221 |
| Jul 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 10 |
| Jul 10, 2025 | 19.60 | 20.00 | 18.70 | 20.00 | 20.00 | -0.99% | 385 |
| Jul 9, 2025 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | -3.81% | 62 |
| Jul 8, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -2.78% | 108 |
| Jul 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 100 |
| Jul 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | 2 |
| Jul 3, 2025 | 20.80 | 21.80 | 16.80 | 20.80 | 20.80 | -0.95% | 453 |
| Jul 1, 2025 | 20.60 | 21.00 | 20.20 | 21.00 | 20.88 | -2.78% | 112 |
| Jun 24, 2025 | 19.60 | 21.60 | 19.60 | 21.60 | 21.48 | -0.92% | 166 |
| Jun 23, 2025 | 21.60 | 21.80 | 20.20 | 21.80 | 21.68 | - | 162 |
| Jun 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | - | 23 |
| Jun 18, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.68 | - | 502 |
| Jun 17, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.68 | 2.83% | 585 |