Beskidzkie Biuro Inwestycyjne S.A. (WSE:EEE)
Poland · Delayed Price · Currency is PLN 1.210
+0.025 (2.11%)
At close: May 5, 2026
WSE:EEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -1.25% | 19,515 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 18,356 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.81% | 7,714 |
| Apr 17, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | 3.32% | 9,256 |
| Apr 16, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -2.43% | 15,289 |
| Apr 15, 2026 | 1.23 | 1.26 | 1.19 | 1.24 | 1.24 | 0.82% | 82,220 |
| Apr 14, 2026 | 1.20 | 1.26 | 1.19 | 1.23 | 1.23 | 2.94% | 21,273 |
| Apr 13, 2026 | 1.24 | 1.28 | 1.19 | 1.19 | 1.19 | -1.24% | 46,278 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.82% | 91,317 |
| Apr 9, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -3.13% | 7,611 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | 1.99% | 3,566 |
| Apr 7, 2026 | 1.26 | 1.32 | 1.24 | 1.26 | 1.26 | - | 8,533 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.21 | 1.26 | 1.26 | -9.39% | 118,315 |
| Apr 1, 2026 | 1.25 | 1.40 | 1.24 | 1.39 | 1.39 | 10.80% | 166,176 |
| Mar 31, 2026 | 1.26 | 1.30 | 1.21 | 1.25 | 1.25 | -4.21% | 37,189 |
| Mar 30, 2026 | 1.28 | 1.33 | 1.23 | 1.31 | 1.31 | 2.35% | 18,249 |
| Mar 27, 2026 | 1.22 | 1.28 | 1.21 | 1.28 | 1.28 | 1.19% | 16,741 |
| Mar 26, 2026 | 1.25 | 1.27 | 1.20 | 1.26 | 1.26 | 1.20% | 144,581 |
| 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 |