Beta ETF S&P 500 PLN-Hedged Portfelowy FIZ (WSE:ETFBSPXPL)
Poland · Delayed Price · Currency is PLN 118.68
+0.66 (0.56%)
Dec 22, 2025, 1:54 PM CET
WSE:ETFBSPXPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 118.66 | 118.66 | 118.32 | 118.66 | - | 0.54% | 2,525 |
| Dec 19, 2025 | 117.46 | 118.16 | 116.94 | 118.02 | 118.02 | 0.17% | 2,275 |
| Dec 18, 2025 | 116.58 | 117.90 | 116.30 | 117.82 | 117.82 | 0.86% | 2,968 |
| Dec 17, 2025 | 117.54 | 118.04 | 116.82 | 116.82 | 116.82 | -0.15% | 4,119 |
| Dec 16, 2025 | 117.38 | 118.12 | 117.00 | 117.00 | 117.00 | -0.81% | 8,178 |
| Dec 15, 2025 | 118.36 | 118.94 | 117.58 | 117.96 | 117.96 | -0.15% | 5,013 |
| Dec 12, 2025 | 119.44 | 119.80 | 118.14 | 118.14 | 118.14 | -0.57% | 4,724 |
| Dec 11, 2025 | 118.18 | 119.00 | 117.98 | 118.82 | 118.82 | 0.52% | 4,229 |
| Dec 10, 2025 | 118.50 | 118.60 | 117.94 | 118.20 | 118.20 | -0.29% | 2,654 |
| Dec 9, 2025 | 118.68 | 118.70 | 118.18 | 118.54 | 118.54 | -0.10% | 2,108 |
| Dec 8, 2025 | 119.06 | 119.10 | 118.24 | 118.66 | 118.66 | -0.30% | 4,597 |
| Dec 5, 2025 | 118.92 | 119.26 | 118.44 | 119.02 | 119.02 | 0.49% | 4,284 |
| Dec 4, 2025 | 118.58 | 118.68 | 118.30 | 118.44 | 118.44 | 0.07% | 1,920 |
| Dec 3, 2025 | 118.40 | 118.52 | 117.58 | 118.36 | 118.36 | 0.24% | 4,097 |
| Dec 2, 2025 | 117.76 | 118.44 | 117.44 | 118.08 | 118.08 | -0.08% | 2,484 |
| Dec 1, 2025 | 117.64 | 118.18 | 117.40 | 118.18 | 118.18 | -0.08% | 3,809 |
| Nov 28, 2025 | 118.02 | 118.28 | 117.56 | 118.28 | 118.28 | 0.34% | 1,102 |
| Nov 27, 2025 | 117.62 | 117.96 | 117.52 | 117.88 | 117.88 | 0.22% | 1,345 |
| Nov 26, 2025 | 117.22 | 117.64 | 116.92 | 117.62 | 117.62 | 1.27% | 3,386 |
| Nov 25, 2025 | 116.00 | 116.16 | 115.12 | 116.14 | 116.14 | 0.92% | 9,200 |
| Nov 24, 2025 | 114.76 | 115.44 | 114.06 | 115.08 | 115.08 | 1.66% | 5,681 |
| Nov 21, 2025 | 112.96 | 115.22 | 112.36 | 113.20 | 113.20 | -2.95% | 13,395 |
| Nov 20, 2025 | 116.38 | 117.20 | 115.94 | 116.64 | 116.64 | 1.09% | 3,601 |
| Nov 19, 2025 | 114.38 | 115.80 | 114.30 | 115.38 | 115.38 | 1.28% | 2,071 |
| Nov 18, 2025 | 115.08 | 115.38 | 113.76 | 113.92 | 113.92 | -2.06% | 6,699 |
| Nov 17, 2025 | 117.04 | 117.38 | 116.02 | 116.32 | 116.32 | -0.29% | 4,014 |
| Nov 14, 2025 | 116.36 | 119.00 | 115.16 | 116.66 | 116.66 | -0.60% | 11,100 |
| Nov 13, 2025 | 118.80 | 118.82 | 117.36 | 117.36 | 117.36 | -0.95% | 8,032 |
| Nov 12, 2025 | 118.90 | 119.06 | 118.20 | 118.48 | 118.48 | 0.97% | 6,311 |
| Nov 10, 2025 | 117.00 | 117.84 | 116.98 | 117.34 | 117.34 | 1.82% | 5,923 |
| Nov 7, 2025 | 116.70 | 116.72 | 115.16 | 115.24 | 115.24 | -1.08% | 9,363 |
| Nov 6, 2025 | 117.34 | 117.98 | 116.42 | 116.50 | 116.50 | -1.04% | 3,283 |
| Nov 5, 2025 | 116.98 | 117.76 | 116.60 | 117.72 | 117.72 | -0.22% | 1,871 |
| Nov 4, 2025 | 117.44 | 117.98 | 116.70 | 117.98 | 117.98 | -0.42% | 5,891 |
| Nov 3, 2025 | 118.52 | 119.04 | 117.84 | 118.48 | 118.48 | -0.12% | 2,620 |
| Oct 31, 2025 | 118.94 | 119.18 | 118.26 | 118.62 | 118.62 | -0.02% | 3,127 |
| Oct 30, 2025 | 119.24 | 119.32 | 118.12 | 118.64 | 118.64 | -0.67% | 3,622 |
| Oct 29, 2025 | 119.64 | 119.64 | 119.10 | 119.44 | 119.44 | 0.69% | 2,168 |
| Oct 28, 2025 | 118.94 | 119.28 | 118.62 | 118.62 | 118.62 | -0.05% | 5,182 |
| Oct 27, 2025 | 118.50 | 118.68 | 118.16 | 118.68 | 118.68 | 1.02% | 5,948 |
| Oct 24, 2025 | 116.70 | 117.66 | 116.54 | 117.48 | 117.48 | 0.93% | 4,142 |
| Oct 23, 2025 | 116.22 | 116.42 | 115.74 | 116.40 | 116.40 | -0.02% | 2,399 |
| Oct 22, 2025 | 116.72 | 116.78 | 116.00 | 116.42 | 116.42 | 0.10% | 1,483 |
| Oct 21, 2025 | 116.46 | 116.62 | 116.14 | 116.30 | 116.30 | 0.17% | 2,351 |
| Oct 20, 2025 | 115.78 | 116.36 | 115.36 | 116.10 | 116.10 | 1.40% | 1,877 |
| Oct 17, 2025 | 113.66 | 114.98 | 112.78 | 114.50 | 114.50 | -1.29% | 3,660 |
| Oct 16, 2025 | 115.82 | 116.06 | 115.50 | 116.00 | 116.00 | -0.17% | 1,764 |
| Oct 15, 2025 | 115.20 | 116.36 | 115.20 | 116.20 | 116.20 | 1.40% | 2,402 |
| Oct 14, 2025 | 114.22 | 114.60 | 113.38 | 114.60 | 114.60 | -0.07% | 6,455 |
| Oct 13, 2025 | 114.62 | 115.90 | 114.18 | 114.68 | 114.68 | -1.09% | 8,478 |