Beskidzkie Biuro Inwestycyjne S.A. (WSE:EEE)
Poland · Delayed Price · Currency is PLN 1.245
-0.005 (-0.40%)
At close: Mar 25, 2026
WSE:EEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.27 | 1.27 | 1.18 | 1.25 | 1.25 | -0.40% | 14,088 |
| Mar 24, 2026 | 1.25 | 1.42 | 1.00 | 1.25 | 1.25 | -0.79% | 93,942 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -6.32% | 20,899 |
| Mar 20, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 0.75% | 9,975 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -3.26% | 2,058 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.31 | 1.38 | 1.38 | 0.36% | 8,937 |
| Mar 17, 2026 | 1.36 | 1.38 | 1.31 | 1.38 | 1.38 | 2.23% | 1,861 |
| Mar 16, 2026 | 1.36 | 1.39 | 1.31 | 1.35 | 1.35 | 0.37% | 19,694 |
| Mar 13, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -0.37% | 20,332 |
| Mar 12, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 2.67% | 9,411 |
| Mar 11, 2026 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -2.96% | 9,791 |
| Mar 10, 2026 | 1.29 | 1.35 | 1.27 | 1.35 | 1.35 | 4.25% | 9,486 |
| Mar 9, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | -0.38% | 12,564 |
| Mar 6, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -0.38% | 13,397 |
| Mar 5, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.04% | 16,351 |
| Mar 4, 2026 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | - | 13,684 |
| Mar 3, 2026 | 1.41 | 1.42 | 1.34 | 1.36 | 1.36 | -3.55% | 20,729 |
| Mar 2, 2026 | 1.44 | 1.44 | 1.33 | 1.41 | 1.41 | - | 10,410 |
| Feb 27, 2026 | 1.36 | 1.41 | 1.32 | 1.41 | 1.41 | 3.68% | 15,712 |
| Feb 26, 2026 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 19,616 |
| Feb 25, 2026 | 1.34 | 1.39 | 1.30 | 1.30 | 1.30 | -4.41% | 18,537 |
| Feb 24, 2026 | 1.41 | 1.41 | 1.32 | 1.36 | 1.36 | -0.73% | 56,523 |
| Feb 23, 2026 | 1.46 | 1.47 | 1.36 | 1.37 | 1.37 | -5.52% | 46,910 |
| Feb 20, 2026 | 1.56 | 1.57 | 1.34 | 1.45 | 1.45 | -7.35% | 214,330 |
| Feb 19, 2026 | 1.57 | 1.59 | 1.50 | 1.57 | 1.57 | 4.33% | 46,140 |
| Feb 18, 2026 | 1.45 | 1.55 | 1.43 | 1.50 | 1.50 | 4.90% | 54,711 |
| Feb 17, 2026 | 1.42 | 1.44 | 1.35 | 1.43 | 1.43 | 3.25% | 6,111 |
| Feb 16, 2026 | 1.43 | 1.45 | 1.32 | 1.39 | 1.39 | -1.07% | 23,268 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.32 | 1.40 | 1.40 | 0.72% | 13,962 |
| Feb 12, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -3.81% | 11,937 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.34% | 12,614 |
| Feb 10, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | - | 20,547 |
| Feb 9, 2026 | 1.46 | 1.49 | 1.41 | 1.45 | 1.45 | 0.69% | 16,949 |
| Feb 6, 2026 | 1.48 | 1.48 | 1.33 | 1.44 | 1.44 | -2.37% | 101,002 |
| Feb 5, 2026 | 1.41 | 1.50 | 1.34 | 1.48 | 1.48 | 7.27% | 47,218 |
| Feb 4, 2026 | 1.47 | 1.55 | 1.30 | 1.38 | 1.38 | -6.46% | 92,054 |
| Feb 3, 2026 | 1.53 | 1.55 | 1.39 | 1.47 | 1.47 | - | 64,084 |
| Feb 2, 2026 | 1.30 | 1.55 | 1.25 | 1.47 | 1.47 | 17.60% | 147,496 |
| Jan 30, 2026 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | - | 21,248 |
| Jan 29, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 10,315 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | 2.95% | 15,294 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.27% | 2,131 |
| Jan 26, 2026 | 1.23 | 1.23 | 1.16 | 1.23 | 1.23 | 0.82% | 10,849 |
| Jan 23, 2026 | 1.17 | 1.23 | 1.15 | 1.22 | 1.22 | -0.82% | 5,769 |
| Jan 22, 2026 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 4.26% | 30,003 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.15 | 1.18 | 1.18 | -4.08% | 71,827 |
| Jan 20, 2026 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 409 |
| Jan 19, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -5.81% | 9,289 |
| Jan 16, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | 6,894 |
| Jan 15, 2026 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -3.56% | 14,643 |