Beskidzkie Biuro Inwestycyjne S.A. (WSE:EEE)
Poland · Delayed Price · Currency is PLN 1.480
-0.005 (-0.34%)
At close: Dec 12, 2025
WSE:EEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.52 | 1.52 | 1.42 | 1.48 | 1.48 | -0.34% | 23,014 |
| Dec 11, 2025 | 1.45 | 1.49 | 1.41 | 1.49 | 1.49 | 2.41% | 2,507 |
| Dec 10, 2025 | 1.44 | 1.50 | 1.40 | 1.45 | 1.45 | 3.20% | 8,212 |
| Dec 9, 2025 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | 0.36% | 1,487 |
| Dec 8, 2025 | 1.45 | 1.49 | 1.38 | 1.40 | 1.40 | -3.45% | 21,849 |
| Dec 5, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.57% | 24,986 |
| Dec 4, 2025 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | 1.08% | 19,880 |
| Dec 3, 2025 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | 0.36% | 19,598 |
| Dec 2, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 6,123 |
| Dec 1, 2025 | 1.39 | 1.42 | 1.30 | 1.37 | 1.37 | -1.44% | 17,855 |
| Nov 28, 2025 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 7,082 |
| Nov 27, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 2.88% | 15,905 |
| Nov 26, 2025 | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | -2.80% | 27,815 |
| Nov 25, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.51% | 10,076 |
| Nov 24, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 22,068 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -3.74% | 38,846 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.43 | 1.47 | 1.47 | 3.16% | 12,917 |
| Nov 19, 2025 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | 0.71% | 12,656 |
| Nov 18, 2025 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -4.07% | 20,054 |
| Nov 17, 2025 | 1.56 | 1.56 | 1.44 | 1.48 | 1.48 | -2.64% | 18,474 |
| Nov 14, 2025 | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -1.30% | 47,167 |
| Nov 13, 2025 | 1.52 | 1.55 | 1.46 | 1.54 | 1.54 | -1.60% | 35,948 |
| Nov 12, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | -0.32% | 10,660 |
| Nov 10, 2025 | 1.54 | 1.58 | 1.50 | 1.57 | 1.57 | 4.33% | 17,117 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -3.23% | 25,618 |
| Nov 6, 2025 | 1.50 | 1.56 | 1.47 | 1.55 | 1.55 | 3.33% | 16,558 |
| Nov 5, 2025 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -3.85% | 26,540 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.50 | 1.56 | 1.56 | -6.31% | 29,398 |
| Nov 3, 2025 | 1.57 | 1.70 | 1.56 | 1.67 | 1.67 | 10.26% | 331,617 |
| 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 |