Betacom S.A. (WSE:BCM)
Poland
· Delayed Price · Currency is PLN 4.840
+0.120 (2.54%)
Dec 5, 2025, 3:25 PM CET
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 1,721 |
| Oct 7, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 5,574 |
| Oct 6, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 2,272 |
| Oct 3, 2025 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | -1.89% | 3,890 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | -6.19% | 16,536 |
| Oct 1, 2025 | 5.70 | 5.80 | 5.45 | 5.65 | 5.28 | 0.89% | 71,666 |
| Sep 30, 2025 | 5.55 | 5.65 | 5.40 | 5.60 | 5.23 | 3.70% | 21,790 |
| Sep 29, 2025 | 5.35 | 5.80 | 5.25 | 5.40 | 5.05 | 1.89% | 34,925 |
| Sep 26, 2025 | 5.25 | 5.35 | 5.20 | 5.30 | 4.95 | 0.95% | 11,175 |
| Sep 25, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 4.91 | 0.96% | 6,078 |
| Sep 24, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 4.86 | 1.96% | 9,053 |
| Sep 23, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.77 | 0.99% | 5,876 |
| Sep 22, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 4.72 | - | 3,295 |
| Sep 19, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 4.72 | - | 14,115 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.72 | -1.94% | 3,001 |
| Sep 17, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 4.81 | - | 2,723 |
| Sep 16, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 4.81 | - | 5,817 |
| Sep 15, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 4.81 | 0.98% | 1,351 |
| Sep 12, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | 4.77 | 0.99% | 2,278 |
| Sep 11, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 4.72 | 1.00% | 3,849 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 4.67 | -3.85% | 12,259 |
| Sep 9, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 4.86 | 2.97% | 2,013 |
| Sep 8, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 4.72 | - | 21,109 |
| Sep 5, 2025 | 5.10 | 5.20 | 5.05 | 5.05 | 4.72 | - | 3,236 |
| Sep 4, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 4.72 | -2.88% | 1,502 |
| Sep 3, 2025 | 5.05 | 5.20 | 4.96 | 5.20 | 4.86 | 4.00% | 1,843 |
| Sep 2, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 4.67 | 0.40% | 604 |
| Sep 1, 2025 | 4.96 | 5.05 | 4.96 | 4.98 | 4.65 | 0.81% | 6,017 |
| Aug 29, 2025 | 5.15 | 5.15 | 4.94 | 4.94 | 4.62 | -8.52% | 28,775 |
| Aug 28, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.05 | 3.85% | 25 |
| Aug 27, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 4.86 | -3.70% | 2,653 |
| Aug 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.05 | 0.93% | 25 |
| Aug 25, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.00 | - | 3,287 |
| Aug 22, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.00 | 0.94% | 448 |
| Aug 21, 2025 | 5.25 | 5.30 | 5.15 | 5.30 | 4.95 | 0.95% | 2,456 |
| Aug 20, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 4.91 | 1.94% | 159 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 4.81 | - | 282 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 4.81 | - | 600 |
| Aug 14, 2025 | 5.25 | 5.25 | 5.10 | 5.15 | 4.81 | -1.90% | 5,925 |
| Aug 13, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 4.91 | 2.94% | 10,267 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.77 | - | 5 |
| Aug 11, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 4.77 | -1.92% | 3,962 |
| Aug 8, 2025 | 5.25 | 5.25 | 5.10 | 5.20 | 4.86 | -1.89% | 1,009 |
| Aug 7, 2025 | 5.10 | 5.30 | 5.05 | 5.30 | 4.95 | 3.92% | 2,112 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 4.77 | -0.97% | 3,116 |
| Aug 5, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 4.81 | -1.90% | 105 |
| Aug 4, 2025 | 5.30 | 5.30 | 5.15 | 5.25 | 4.91 | 2.94% | 2,939 |
| Aug 1, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 4.77 | -1.92% | 2,057 |
| Jul 31, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 4.86 | -0.95% | 4,956 |
| Jul 30, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 4.91 | -1.87% | 1,163 |
| Jul 29, 2025 | 5.35 | 5.35 | 5.15 | 5.35 | 5.00 | 1.90% | 2,457 |
| Jul 28, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 4.91 | 0.96% | 6,543 |
| Jul 25, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 4.86 | -1.89% | 3,516 |
| Jul 24, 2025 | 5.35 | 5.35 | 5.10 | 5.30 | 4.95 | 0.95% | 1,028 |
| Jul 23, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 4.91 | 0.96% | 12,051 |
| Jul 22, 2025 | 5.20 | 5.30 | 5.00 | 5.20 | 4.86 | 5.26% | 37,670 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.62 | -1.20% | 1,200 |
| Jul 18, 2025 | 4.94 | 5.15 | 4.94 | 5.00 | 4.67 | - | 6,945 |
| Jul 17, 2025 | 5.05 | 5.20 | 4.86 | 5.00 | 4.67 | 0.81% | 13,665 |