Betacom S.A. (WSE:BCM)
Poland
· Delayed Price · Currency is PLN 5.24
+0.20 (3.97%)
Apr 29, 2026, 10:44 AM CET
Betacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -3.82% | 3,044 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.06 | 5.24 | 5.24 | 3.15% | 1,922 |
| Apr 24, 2026 | 5.28 | 5.28 | 5.08 | 5.08 | 5.08 | - | 1,299 |
| Apr 23, 2026 | 5.20 | 5.28 | 5.08 | 5.08 | 5.08 | -2.31% | 527 |
| Apr 22, 2026 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | 0.39% | 893 |
| Apr 21, 2026 | 5.36 | 5.36 | 5.18 | 5.18 | 5.18 | -3.36% | 1,155 |
| Apr 20, 2026 | 5.36 | 5.36 | 5.18 | 5.36 | 5.36 | - | 210 |
| Apr 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.47% | 31 |
| Apr 16, 2026 | 5.20 | 5.36 | 5.18 | 5.18 | 5.18 | -0.38% | 1,053 |
| Apr 15, 2026 | 5.20 | 5.36 | 5.20 | 5.20 | 5.20 | -2.99% | 580 |
| Apr 14, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.47% | 115 |
| Apr 13, 2026 | 5.36 | 5.36 | 5.18 | 5.18 | 5.18 | -3.36% | 1,758 |
| Apr 10, 2026 | 5.36 | 5.50 | 5.18 | 5.36 | 5.36 | 7.41% | 3,383 |
| Apr 9, 2026 | 4.88 | 4.99 | 4.88 | 4.99 | 4.99 | 2.04% | 45 |
| Apr 8, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 332 |
| Apr 7, 2026 | 4.87 | 4.98 | 4.87 | 4.89 | 4.89 | -5.05% | 314 |
| Apr 2, 2026 | 5.15 | 5.25 | 4.96 | 5.15 | 5.15 | - | 2,746 |
| Apr 1, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 3.83% | 1,704 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 775 |
| Mar 30, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -3.14% | 339 |
| Mar 27, 2026 | 5.25 | 5.25 | 4.96 | 5.10 | 5.10 | -0.97% | 2,369 |
| Mar 26, 2026 | 5.05 | 5.15 | 4.94 | 5.15 | 5.15 | 0.98% | 1,380 |
| Mar 25, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -4.67% | 4,316 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.15 | 5.35 | 5.35 | -0.93% | 3,097 |
| Mar 23, 2026 | 5.55 | 5.55 | 5.30 | 5.40 | 5.40 | - | 1,042 |
| Mar 20, 2026 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | -8.47% | 10,406 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | - | 1,901 |
| Mar 18, 2026 | 6.15 | 6.15 | 5.70 | 5.90 | 5.90 | -1.67% | 2,931 |
| Mar 17, 2026 | 5.95 | 6.00 | 5.75 | 6.00 | 6.00 | 0.84% | 2,961 |
| Mar 16, 2026 | 6.15 | 6.15 | 5.60 | 5.95 | 5.95 | -4.80% | 15,881 |
| Mar 13, 2026 | 5.35 | 6.25 | 5.15 | 6.25 | 6.25 | 15.74% | 30,065 |
| Mar 12, 2026 | 5.40 | 5.40 | 5.15 | 5.40 | 5.40 | 3.85% | 13,840 |
| Mar 11, 2026 | 5.40 | 5.45 | 5.20 | 5.20 | 5.20 | -3.70% | 2,532 |
| Mar 10, 2026 | 5.50 | 5.50 | 5.15 | 5.40 | 5.40 | 1.89% | 2,536 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.10 | 5.30 | 5.30 | 2.91% | 1,813 |
| 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 |