Betacom S.A. (WSE:BCM)
Poland
· Delayed Price · Currency is PLN 5.15
0.00 (0.00%)
At close: Mar 6, 2026
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | - | 438 |
| Mar 5, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | - | 3,868 |
| Mar 4, 2026 | 5.25 | 5.50 | 5.05 | 5.15 | 5.15 | -0.96% | 1,201 |
| Mar 3, 2026 | 5.10 | 5.60 | 5.05 | 5.20 | 5.20 | 1.96% | 36,037 |
| Mar 2, 2026 | 4.72 | 5.10 | 4.66 | 5.10 | 5.10 | 12.83% | 29,797 |
| Feb 27, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | 15 |
| Feb 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | 133 |
| Feb 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | 2 |
| Feb 24, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | - | 555 |
| Feb 23, 2026 | 4.64 | 4.64 | 4.42 | 4.54 | 4.54 | - | 134 |
| Feb 20, 2026 | 4.48 | 4.54 | 4.40 | 4.54 | 4.54 | 1.34% | 4,007 |
| Feb 19, 2026 | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | - | 2,039 |
| Feb 18, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | - | 33 |
| Feb 17, 2026 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -3.86% | 3,058 |
| Feb 16, 2026 | 4.66 | 4.66 | 4.54 | 4.66 | 4.66 | 0.87% | 259 |
| Feb 13, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 1.32% | 950 |
| Feb 12, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 733 |
| Feb 11, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 3,424 |
| Feb 10, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 2,838 |
| Feb 9, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - | 670 |
| Feb 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 1,391 |
| Feb 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 691 |
| Feb 4, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 132 |
| Feb 3, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 3,000 |
| Feb 2, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.71% | 3,991 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.50% | 166 |
| Jan 29, 2026 | 4.86 | 4.86 | 4.68 | 4.80 | 4.80 | -1.64% | 721 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.68 | 4.88 | 4.88 | -0.41% | 1,166 |
| Jan 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 2 |
| Jan 26, 2026 | 4.78 | 4.90 | 4.78 | 4.80 | 4.80 | 2.56% | 15,073 |
| Jan 23, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -1.27% | 231 |
| Jan 22, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | - | 2,746 |
| Jan 21, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | - | 1,220 |
| Jan 20, 2026 | 4.74 | 4.92 | 4.72 | 4.74 | 4.74 | 1.28% | 3,199 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.43% | 1,267 |
| Jan 16, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -1.27% | 898 |
| Jan 15, 2026 | 4.74 | 4.74 | 4.64 | 4.72 | 4.72 | - | 207 |
| Jan 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 654 |
| Jan 13, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 98 |
| Jan 12, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | 0.43% | 942 |
| Jan 9, 2026 | 4.62 | 4.66 | 4.62 | 4.62 | 4.62 | 0.43% | 574 |
| Jan 8, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -1.29% | 273 |
| Jan 7, 2026 | 4.60 | 4.66 | 4.54 | 4.66 | 4.66 | 2.64% | 942 |
| Jan 5, 2026 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | 0.44% | 3,736 |
| Jan 2, 2026 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | -3.83% | 4,133 |
| Dec 30, 2025 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 3.98% | 1,619 |
| Dec 29, 2025 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | -3.83% | 2,036 |
| Dec 23, 2025 | 4.56 | 4.74 | 4.56 | 4.70 | 4.70 | 3.07% | 1,539 |
| Dec 22, 2025 | 4.74 | 4.74 | 4.54 | 4.56 | 4.56 | -2.98% | 1,872 |
| Dec 19, 2025 | 4.60 | 4.70 | 4.52 | 4.70 | 4.70 | 2.17% | 2,485 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 743 |
| Dec 17, 2025 | 4.82 | 4.82 | 4.60 | 4.60 | 4.60 | -1.29% | 1,647 |
| Dec 16, 2025 | 4.70 | 4.80 | 4.66 | 4.66 | 4.66 | -0.85% | 1,824 |
| Dec 15, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -2.08% | 113 |
| Dec 12, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 3.45% | 25 |
| Dec 11, 2025 | 4.88 | 4.88 | 4.64 | 4.64 | 4.64 | -0.43% | 579 |
| Dec 10, 2025 | 4.66 | 4.84 | 4.64 | 4.66 | 4.66 | - | 1,577 |
| Dec 9, 2025 | 4.68 | 4.82 | 4.66 | 4.66 | 4.66 | -0.85% | 323 |
| Dec 8, 2025 | 4.88 | 4.90 | 4.70 | 4.70 | 4.70 | -2.89% | 493 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.62 | 4.84 | 4.84 | 2.54% | 5,894 |
| Dec 4, 2025 | 4.64 | 4.72 | 4.60 | 4.72 | 4.72 | 0.43% | 1,289 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.64 | 4.70 | 4.70 | 1.29% | 614 |
| Dec 2, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 2,726 |
| Dec 1, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -1.69% | 1,007 |
| Nov 28, 2025 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 1.72% | 20 |
| Nov 27, 2025 | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | 0.43% | 19 |
| Nov 26, 2025 | 4.70 | 4.76 | 4.64 | 4.64 | 4.64 | - | 259 |
| Nov 25, 2025 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -2.93% | 949 |
| Nov 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 560 |
| Nov 21, 2025 | 4.70 | 4.78 | 4.60 | 4.78 | 4.78 | 1.70% | 3,756 |
| Nov 20, 2025 | 4.72 | 4.72 | 4.64 | 4.70 | 4.70 | -0.42% | 2,496 |
| Nov 19, 2025 | 4.76 | 4.80 | 4.72 | 4.72 | 4.72 | -0.84% | 560 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | - | 1,063 |
| Nov 17, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -1.24% | 1,132 |
| Nov 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 6 |
| Nov 13, 2025 | 4.84 | 4.84 | 4.78 | 4.84 | 4.84 | -0.41% | 462 |
| Nov 12, 2025 | 4.88 | 4.88 | 4.78 | 4.86 | 4.86 | -0.41% | 198 |
| Nov 10, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | 211 |
| Nov 7, 2025 | 4.80 | 4.88 | 4.76 | 4.88 | 4.88 | 1.67% | 2,893 |
| Nov 6, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | - | 1,877 |
| Nov 5, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.84% | 42 |
| Nov 4, 2025 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | 0.42% | 511 |
| Nov 3, 2025 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -3.27% | 1,346 |
| Oct 31, 2025 | 4.90 | 4.90 | 4.74 | 4.90 | 4.90 | - | 121 |
| Oct 30, 2025 | 4.76 | 4.92 | 4.74 | 4.90 | 4.90 | 2.94% | 948 |
| Oct 29, 2025 | 4.74 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 120 |
| Oct 28, 2025 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | - | 1,269 |
| Oct 27, 2025 | 4.98 | 4.98 | 4.80 | 4.80 | 4.80 | -3.61% | 2,863 |
| Oct 24, 2025 | 4.92 | 4.98 | 4.82 | 4.98 | 4.98 | 1.22% | 691 |
| Oct 23, 2025 | 4.92 | 4.92 | 4.82 | 4.92 | 4.92 | - | 621 |
| Oct 22, 2025 | 4.92 | 4.92 | 4.80 | 4.92 | 4.92 | - | 172 |
| Oct 21, 2025 | 4.80 | 4.96 | 4.80 | 4.92 | 4.92 | 2.07% | 1,864 |
| Oct 20, 2025 | 4.82 | 4.98 | 4.82 | 4.82 | 4.82 | -0.41% | 1,702 |
| Oct 17, 2025 | 4.98 | 4.98 | 4.82 | 4.84 | 4.84 | -2.42% | 3,397 |
| Oct 16, 2025 | 4.82 | 4.98 | 4.82 | 4.96 | 4.96 | 2.90% | 496 |
| Oct 15, 2025 | 4.86 | 4.98 | 4.78 | 4.82 | 4.82 | -0.82% | 6,794 |
| Oct 14, 2025 | 4.98 | 5.00 | 4.86 | 4.86 | 4.86 | -2.80% | 8,852 |
| Oct 13, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 308 |
| Oct 10, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 1,335 |
| Oct 9, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 968 |