Beskidzkie Biuro Inwestycyjne S.A. (WSE:EEE)
Poland · Delayed Price · Currency is PLN 2.020
-0.090 (-4.27%)
At close: Sep 12, 2025
WSE:EEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.20 | 2.26 | 1.97 | 2.02 | 2.02 | -4.27% | 45,171 |
| Sep 11, 2025 | 2.29 | 2.38 | 2.11 | 2.11 | 2.11 | -8.26% | 44,953 |
| Sep 10, 2025 | 2.32 | 2.41 | 2.30 | 2.30 | 2.30 | -4.56% | 4,887 |
| Sep 9, 2025 | 2.32 | 2.45 | 2.32 | 2.41 | 2.41 | 3.88% | 3,416 |
| Sep 8, 2025 | 2.34 | 2.43 | 2.29 | 2.32 | 2.32 | -4.92% | 2,830 |
| Sep 5, 2025 | 2.29 | 2.54 | 2.20 | 2.44 | 2.44 | 6.55% | 10,136 |
| Sep 4, 2025 | 2.36 | 2.38 | 2.15 | 2.29 | 2.29 | -2.97% | 26,622 |
| Sep 3, 2025 | 2.42 | 2.42 | 2.26 | 2.36 | 2.36 | -0.42% | 14,878 |
| Sep 2, 2025 | 2.49 | 2.53 | 2.37 | 2.37 | 2.37 | -4.82% | 7,428 |
| Sep 1, 2025 | 2.58 | 2.58 | 2.35 | 2.49 | 2.49 | -3.49% | 31,789 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.48 | 2.58 | 2.58 | -0.77% | 6,710 |
| Aug 28, 2025 | 2.54 | 2.63 | 2.47 | 2.60 | 2.60 | 4.00% | 22,345 |
| Aug 27, 2025 | 2.62 | 2.77 | 2.43 | 2.50 | 2.50 | -3.47% | 35,480 |
| Aug 26, 2025 | 2.70 | 2.72 | 2.56 | 2.59 | 2.59 | -4.07% | 12,325 |
| Aug 25, 2025 | 2.77 | 2.80 | 2.67 | 2.70 | 2.70 | -2.53% | 13,243 |
| Aug 22, 2025 | 2.81 | 2.82 | 2.64 | 2.77 | 2.77 | -0.72% | 11,191 |
| Aug 21, 2025 | 2.74 | 2.82 | 2.74 | 2.79 | 2.79 | 2.20% | 10,425 |
| Aug 20, 2025 | 2.67 | 2.81 | 2.67 | 2.73 | 2.73 | 1.11% | 7,415 |
| Aug 19, 2025 | 2.70 | 2.76 | 2.59 | 2.70 | 2.70 | -1.82% | 11,575 |
| Aug 18, 2025 | 2.51 | 2.82 | 2.51 | 2.75 | 2.75 | -0.72% | 11,559 |
| Aug 14, 2025 | 2.80 | 2.87 | 2.70 | 2.77 | 2.77 | -1.07% | 5,518 |
| Aug 13, 2025 | 2.73 | 2.89 | 2.70 | 2.80 | 2.80 | 2.56% | 8,919 |
| Aug 12, 2025 | 2.82 | 2.82 | 2.73 | 2.73 | 2.73 | -0.36% | 253 |
| Aug 11, 2025 | 2.83 | 2.85 | 2.72 | 2.74 | 2.74 | -3.18% | 2,312 |
| Aug 8, 2025 | 2.79 | 2.83 | 2.76 | 2.83 | 2.83 | 1.43% | 1,870 |
| Aug 7, 2025 | 2.80 | 2.80 | 2.68 | 2.79 | 2.79 | -0.36% | 2,262 |
| Aug 6, 2025 | 2.76 | 2.80 | 2.74 | 2.80 | 2.80 | - | 6,323 |
| Aug 5, 2025 | 2.80 | 2.84 | 2.71 | 2.80 | 2.80 | - | 677 |
| Aug 4, 2025 | 2.76 | 2.82 | 2.71 | 2.80 | 2.80 | 1.45% | 4,526 |
| Aug 1, 2025 | 2.87 | 2.87 | 2.76 | 2.76 | 2.76 | -1.78% | 8,595 |
| Jul 31, 2025 | 2.95 | 2.95 | 2.80 | 2.81 | 2.81 | -5.07% | 11,573 |
| Jul 30, 2025 | 2.83 | 2.96 | 2.77 | 2.96 | 2.96 | 5.71% | 14,038 |
| Jul 29, 2025 | 2.85 | 2.95 | 2.76 | 2.80 | 2.80 | -1.41% | 27,915 |
| Jul 28, 2025 | 3.00 | 3.07 | 2.80 | 2.84 | 2.84 | -5.33% | 20,195 |
| Jul 25, 2025 | 3.02 | 3.07 | 2.94 | 3.00 | 3.00 | -2.28% | 4,824 |
| Jul 24, 2025 | 3.07 | 3.08 | 3.00 | 3.07 | 3.07 | -0.32% | 2,830 |
| Jul 23, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | - | 5,927 |
| Jul 22, 2025 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | -0.65% | 7,107 |
| Jul 21, 2025 | 3.10 | 3.14 | 3.01 | 3.10 | 3.10 | - | 7,810 |
| Jul 18, 2025 | 3.11 | 3.21 | 3.10 | 3.10 | 3.10 | - | 1,281 |
| Jul 17, 2025 | 3.24 | 3.24 | 3.09 | 3.10 | 3.10 | -1.59% | 4,360 |
| Jul 16, 2025 | 3.29 | 3.29 | 3.14 | 3.15 | 3.15 | -4.26% | 2,201 |
| Jul 15, 2025 | 3.28 | 3.29 | 3.17 | 3.29 | 3.29 | 0.30% | 1,838 |
| Jul 14, 2025 | 3.19 | 3.29 | 3.14 | 3.28 | 3.28 | 0.31% | 2,088 |
| Jul 11, 2025 | 3.21 | 3.29 | 3.13 | 3.27 | 3.27 | 1.87% | 3,534 |
| Jul 10, 2025 | 3.14 | 3.21 | 3.06 | 3.21 | 3.21 | 2.23% | 3,453 |
| Jul 9, 2025 | 3.05 | 3.15 | 3.04 | 3.14 | 3.14 | 2.95% | 3,516 |
| Jul 8, 2025 | 3.04 | 3.12 | 3.04 | 3.05 | 3.05 | -0.97% | 7,956 |
| Jul 7, 2025 | 3.14 | 3.23 | 3.04 | 3.08 | 3.08 | -0.96% | 8,319 |
| Jul 4, 2025 | 3.18 | 3.24 | 3.07 | 3.11 | 3.11 | -2.20% | 8,843 |