Beskidzkie Biuro Inwestycyjne S.A. (WSE:EEE)
Poland · Delayed Price · Currency is PLN 1.195
+0.105 (9.63%)
At close: Jul 3, 2026
WSE:EEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.12 | 1.34 | 1.12 | 1.20 | 1.20 | 9.63% | 53,244 |
| Jul 2, 2026 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 19,403 |
| Jul 1, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 3.60% | 25,895 |
| Jun 30, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 26,586 |
| Jun 29, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | 0.47% | 23,908 |
| Jun 26, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.31% | 6,973 |
| Jun 25, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 3.85% | 39,734 |
| Jun 24, 2026 | 1.15 | 1.22 | 0.99 | 1.04 | 1.04 | -11.49% | 180,392 |
| Jun 23, 2026 | 1.16 | 1.20 | 1.14 | 1.18 | 1.18 | 1.29% | 21,273 |
| Jun 22, 2026 | 1.20 | 1.24 | 1.10 | 1.16 | 1.16 | 1.31% | 110,127 |
| Jun 19, 2026 | 1.10 | 1.32 | 1.10 | 1.15 | 1.15 | 4.09% | 66,391 |
| Jun 18, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 14,039 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | 0.47% | 21,564 |
| Jun 16, 2026 | 1.10 | 1.13 | 1.06 | 1.08 | 1.08 | -2.27% | 47,467 |
| Jun 15, 2026 | 1.20 | 1.26 | 1.03 | 1.10 | 1.10 | -12.70% | 101,552 |
| Jun 12, 2026 | 1.31 | 1.33 | 1.10 | 1.26 | 1.26 | -4.18% | 26,729 |
| Jun 11, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 51,775 |
| Jun 10, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | - | 14,537 |
| Jun 9, 2026 | 1.32 | 1.40 | 1.30 | 1.32 | 1.32 | 4.37% | 53,480 |
| Jun 8, 2026 | 1.13 | 1.40 | 1.13 | 1.26 | 1.26 | 11.50% | 99,056 |
| Jun 5, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | -3.83% | 93,293 |
| Jun 3, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | - | 11,445 |
| Jun 2, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 1.73% | 7,429 |
| Jun 1, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 0.43% | 6,993 |
| May 29, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 20,498 |
| May 28, 2026 | 1.13 | 1.18 | 0.92 | 1.18 | 1.18 | 4.42% | 93,700 |
| May 27, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 12,849 |
| May 26, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | - | 11,586 |
| May 25, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | - | 69,765 |
| May 22, 2026 | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -0.44% | 8,725 |
| May 21, 2026 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | 0.45% | 1,999 |
| May 20, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -1.32% | 4,295 |
| May 19, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 8.10% | 17,886 |
| May 18, 2026 | 1.05 | 1.12 | 1.04 | 1.05 | 1.05 | -8.30% | 27,491 |
| May 15, 2026 | 1.09 | 1.15 | 1.06 | 1.15 | 1.15 | 3.62% | 9,295 |
| May 14, 2026 | 1.11 | 1.16 | 1.05 | 1.11 | 1.11 | -0.45% | 43,220 |
| May 13, 2026 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | - | 28,012 |
| May 12, 2026 | 1.14 | 1.17 | 1.10 | 1.11 | 1.11 | -2.20% | 16,503 |
| May 11, 2026 | 1.20 | 1.21 | 1.00 | 1.14 | 1.14 | -5.42% | 35,532 |
| May 8, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 3,012 |
| May 7, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 1,435 |
| May 6, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 3,604 |
| May 5, 2026 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | 2.11% | 6,237 |
| May 4, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | - | 1,697 |
| Apr 30, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | 0.42% | 6,201 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -2.88% | 14,574 |
| Apr 28, 2026 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 1.25% | 18,440 |
| Apr 27, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | 3.90% | 34,198 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.70% | 14,732 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 18,962 |