Beskidzkie Biuro Inwestycyjne S.A. (WSE:EEE)
Poland · Delayed Price · Currency is PLN 1.510
+0.010 (0.67%)
At close: Oct 31, 2025
WSE:EEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.54 | 1.80 | 1.47 | 1.51 | 1.51 | 0.67% | 171,539 |
| Oct 30, 2025 | 1.50 | 1.62 | 1.50 | 1.50 | 1.50 | -5.66% | 59,026 |
| Oct 29, 2025 | 1.68 | 1.70 | 1.56 | 1.59 | 1.59 | -4.79% | 49,806 |
| Oct 28, 2025 | 1.51 | 1.70 | 1.36 | 1.67 | 1.67 | -11.17% | 529,253 |
| Oct 27, 2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | - | 73,690 |
| Oct 24, 2025 | 1.91 | 1.93 | 1.83 | 1.88 | 1.88 | 1.62% | 210,676 |
| Oct 23, 2025 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -1.86% | 6,569 |
| Oct 22, 2025 | 1.84 | 1.94 | 1.84 | 1.89 | 1.89 | -0.26% | 10,784 |
| Oct 21, 2025 | 1.94 | 1.94 | 1.84 | 1.89 | 1.89 | -0.26% | 13,067 |
| Oct 20, 2025 | 1.89 | 1.95 | 1.85 | 1.90 | 1.90 | -2.82% | 9,107 |
| Oct 17, 2025 | 1.89 | 1.98 | 1.85 | 1.95 | 1.95 | -1.76% | 18,963 |
| Oct 16, 2025 | 1.90 | 1.99 | 1.84 | 1.99 | 1.99 | 6.43% | 9,808 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.80 | 1.87 | 1.87 | -7.67% | 70,064 |
| Oct 14, 2025 | 2.03 | 2.05 | 1.98 | 2.02 | 2.02 | -0.49% | 4,810 |
| Oct 13, 2025 | 2.00 | 2.04 | 1.98 | 2.03 | 2.03 | 1.50% | 8,925 |
| Oct 10, 2025 | 2.00 | 2.05 | 1.95 | 2.00 | 2.00 | - | 5,576 |
| Oct 9, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -3.38% | 18,737 |
| Oct 8, 2025 | 2.04 | 2.07 | 1.97 | 2.07 | 2.07 | 1.47% | 7,939 |
| Oct 7, 2025 | 2.01 | 2.16 | 1.91 | 2.04 | 2.04 | 1.49% | 76,440 |
| Oct 6, 2025 | 2.05 | 2.10 | 1.99 | 2.01 | 2.01 | -1.47% | 8,650 |
| Oct 3, 2025 | 2.05 | 2.08 | 1.98 | 2.04 | 2.04 | 2.00% | 4,248 |
| Oct 2, 2025 | 1.98 | 2.10 | 1.98 | 2.00 | 2.00 | 1.27% | 8,653 |
| Oct 1, 2025 | 1.90 | 2.08 | 1.89 | 1.98 | 1.98 | -1.25% | 25,240 |
| Sep 30, 2025 | 2.07 | 2.10 | 1.98 | 2.00 | 2.00 | -0.99% | 3,924 |
| Sep 29, 2025 | 2.09 | 2.10 | 1.99 | 2.02 | 2.02 | -3.35% | 5,125 |
| Sep 26, 2025 | 1.98 | 2.09 | 1.95 | 2.09 | 2.09 | 5.82% | 12,638 |
| Sep 25, 2025 | 2.00 | 2.07 | 1.90 | 1.98 | 1.98 | -1.25% | 21,085 |
| Sep 24, 2025 | 2.01 | 2.09 | 1.99 | 2.00 | 2.00 | -4.31% | 4,816 |
| Sep 23, 2025 | 2.04 | 2.09 | 1.97 | 2.09 | 2.09 | 1.46% | 15,691 |
| Sep 22, 2025 | 2.06 | 2.12 | 1.99 | 2.06 | 2.06 | - | 12,342 |
| Sep 19, 2025 | 2.08 | 2.08 | 1.99 | 2.06 | 2.06 | 3.00% | 265 |
| Sep 18, 2025 | 2.00 | 2.13 | 1.93 | 2.00 | 2.00 | -4.76% | 30,674 |
| Sep 17, 2025 | 2.04 | 2.11 | 1.97 | 2.10 | 2.10 | 5.00% | 10,327 |
| Sep 16, 2025 | 2.12 | 2.16 | 1.97 | 2.00 | 2.00 | -5.66% | 9,887 |
| Sep 15, 2025 | 2.02 | 2.20 | 2.02 | 2.12 | 2.12 | 4.95% | 11,349 |
| 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 |