Beskidzkie Biuro Inwestycyjne S.A. (WSE:EEE)
Poland · Delayed Price · Currency is PLN 1.120
0.00 (0.00%)
At close: May 26, 2026
WSE:EEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |