Beskidzkie Biuro Inwestycyjne S.A. (WSE:EEE)
Poland · Delayed Price · Currency is PLN 0.8600
+0.0300 (3.61%)
At close: Sep 24, 2026
WSE:EEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | 3.61% | 24,103 |
| Sep 23, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -3.71% | 147,718 |
| Sep 22, 2026 | 0.88 | 0.93 | 0.85 | 0.86 | 0.86 | -2.05% | 47,480 |
| Sep 21, 2026 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -4.97% | 51,603 |
| Sep 18, 2026 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 5.23% | 191,638 |
| Sep 17, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -3.72% | 52,469 |
| Sep 16, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | - | 13,682 |
| Sep 15, 2026 | 0.94 | 0.94 | 0.84 | 0.91 | 0.91 | 1.56% | 49,051 |
| Sep 14, 2026 | 0.95 | 0.97 | 0.87 | 0.90 | 0.90 | -1.53% | 125,840 |
| Sep 11, 2026 | 0.92 | 0.94 | 0.80 | 0.91 | 0.91 | - | 105,550 |
| Sep 10, 2026 | 1.10 | 1.10 | 0.87 | 0.91 | 0.91 | -16.15% | 878,216 |
| Sep 9, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 4,426 |
| Sep 8, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 5,210 |
| Sep 7, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 26,079 |
| Sep 4, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 36,138 |
| Sep 3, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -3.08% | 43,737 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -1.30% | 3,252 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 4,474 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 9,461 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.42% | 801 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -5.91% | 19,133 |
| Aug 26, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | -0.39% | 1,681 |
| Aug 25, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | -1.54% | 2,805 |
| Aug 24, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.78% | 2,644 |
| Aug 21, 2026 | 1.22 | 1.31 | 1.22 | 1.26 | 1.26 | 3.28% | 12,544 |
| Aug 20, 2026 | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | -4.31% | 11,084 |
| Aug 19, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 2.41% | 6,243 |
| Aug 18, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | 3.75% | 10,841 |
| Aug 17, 2026 | 1.19 | 1.27 | 1.17 | 1.20 | 1.20 | -1.64% | 20,065 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | 1.24% | 14,633 |
| Aug 13, 2026 | 1.30 | 1.35 | 1.14 | 1.21 | 1.21 | -6.95% | 129,629 |
| Aug 12, 2026 | 1.20 | 1.30 | 1.15 | 1.30 | 1.30 | 3.60% | 22,368 |
| Aug 11, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 3,834 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.10 | 1.22 | 1.22 | -3.56% | 54,788 |
| Aug 7, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -1.94% | 2,146 |
| Aug 6, 2026 | 1.29 | 1.31 | 1.23 | 1.29 | 1.29 | -1.15% | 9,967 |
| Aug 5, 2026 | 1.31 | 1.31 | 1.20 | 1.31 | 1.31 | 0.77% | 41,721 |
| Aug 4, 2026 | 1.23 | 1.32 | 1.10 | 1.30 | 1.30 | 5.71% | 53,289 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -1.21% | 7,334 |
| Jul 31, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.22% | 2,955 |
| Jul 30, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 3,981 |
| Jul 29, 2026 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | -1.20% | 2,297 |
| Jul 28, 2026 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | -0.79% | 15,888 |
| Jul 27, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 9,559 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 4,389 |
| Jul 23, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -1.18% | 12,490 |
| Jul 22, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 5.37% | 19,176 |
| Jul 21, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 4,133 |
| Jul 20, 2026 | 1.22 | 1.27 | 1.19 | 1.19 | 1.19 | -1.24% | 10,508 |
| Jul 17, 2026 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 2.55% | 5,079 |