Bioceltix S.A. (WSE:BCX)
Poland
· Delayed Price · Currency is PLN 92.90
-1.90 (-2.00%)
At close: Dec 5, 2025
Bioceltix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.80 | 94.80 | 92.00 | 92.90 | 92.90 | -2.00% | 3,078 |
| Dec 4, 2025 | 93.90 | 94.80 | 93.10 | 94.80 | 94.80 | 0.85% | 1,236 |
| Dec 3, 2025 | 91.40 | 94.80 | 91.40 | 94.00 | 94.00 | 2.84% | 3,007 |
| Dec 2, 2025 | 89.60 | 92.60 | 89.30 | 91.40 | 91.40 | 1.78% | 3,066 |
| Dec 1, 2025 | 89.80 | 89.90 | 86.70 | 89.80 | 89.80 | - | 10,410 |
| Nov 28, 2025 | 89.50 | 90.30 | 89.00 | 89.80 | 89.80 | -0.11% | 3,831 |
| Nov 27, 2025 | 90.00 | 90.30 | 89.00 | 89.90 | 89.90 | -0.11% | 3,436 |
| Nov 26, 2025 | 88.40 | 90.00 | 88.40 | 90.00 | 90.00 | 1.93% | 11,456 |
| Nov 25, 2025 | 90.00 | 90.20 | 88.00 | 88.30 | 88.30 | -1.23% | 11,715 |
| Nov 24, 2025 | 91.20 | 91.20 | 87.50 | 89.40 | 89.40 | -1.65% | 6,760 |
| Nov 21, 2025 | 91.70 | 91.70 | 87.10 | 90.90 | 90.90 | -0.87% | 4,221 |
| Nov 20, 2025 | 93.00 | 93.50 | 91.00 | 91.70 | 91.70 | -0.33% | 614 |
| Nov 19, 2025 | 90.50 | 92.70 | 89.00 | 92.00 | 92.00 | 1.66% | 3,335 |
| Nov 18, 2025 | 93.60 | 93.90 | 86.00 | 90.50 | 90.50 | -3.93% | 7,127 |
| Nov 17, 2025 | 94.40 | 94.50 | 92.40 | 94.20 | 94.20 | 0.32% | 4,088 |
| Nov 14, 2025 | 96.00 | 96.00 | 93.50 | 93.90 | 93.90 | -2.29% | 8,037 |
| Nov 13, 2025 | 96.90 | 97.00 | 96.10 | 96.10 | 96.10 | -0.41% | 2,032 |
| Nov 12, 2025 | 96.40 | 97.40 | 96.30 | 96.50 | 96.50 | 0.10% | 1,938 |
| Nov 10, 2025 | 96.00 | 99.50 | 96.00 | 96.40 | 96.40 | -0.52% | 3,091 |
| Nov 7, 2025 | 96.00 | 97.20 | 95.00 | 96.90 | 96.90 | 0.94% | 3,895 |
| Nov 6, 2025 | 96.90 | 97.00 | 95.60 | 96.00 | 96.00 | -0.52% | 1,389 |
| Nov 5, 2025 | 96.90 | 96.90 | 96.00 | 96.50 | 96.50 | 0.52% | 3,076 |
| Nov 4, 2025 | 96.70 | 96.70 | 95.00 | 96.00 | 96.00 | -0.72% | 3,322 |
| Nov 3, 2025 | 97.60 | 97.60 | 93.80 | 96.70 | 96.70 | -0.31% | 5,819 |
| Oct 31, 2025 | 99.40 | 99.40 | 96.50 | 97.00 | 97.00 | -2.02% | 5,578 |
| Oct 30, 2025 | 98.60 | 102.00 | 97.90 | 99.00 | 99.00 | 1.96% | 6,322 |
| Oct 29, 2025 | 98.50 | 99.20 | 96.50 | 97.10 | 97.10 | -1.42% | 3,121 |
| Oct 28, 2025 | 98.40 | 99.40 | 97.70 | 98.50 | 98.50 | 0.10% | 3,685 |
| Oct 27, 2025 | 99.70 | 100.80 | 97.40 | 98.40 | 98.40 | -1.50% | 5,219 |
| Oct 24, 2025 | 99.70 | 100.40 | 98.80 | 99.90 | 99.90 | 0.10% | 5,104 |
| Oct 23, 2025 | 96.70 | 100.00 | 96.30 | 99.80 | 99.80 | 2.89% | 5,944 |
| Oct 22, 2025 | 97.90 | 97.90 | 96.70 | 97.00 | 97.00 | -1.02% | 3,105 |
| Oct 21, 2025 | 100.60 | 100.80 | 96.20 | 98.00 | 98.00 | -2.20% | 3,748 |
| Oct 20, 2025 | 96.90 | 102.40 | 96.80 | 100.20 | 100.20 | 4.05% | 6,790 |
| Oct 17, 2025 | 97.30 | 97.40 | 93.70 | 96.30 | 96.30 | -0.10% | 11,331 |
| Oct 16, 2025 | 93.00 | 99.20 | 92.40 | 96.40 | 96.40 | 4.33% | 13,581 |
| Oct 15, 2025 | 92.00 | 94.80 | 90.80 | 92.40 | 92.40 | -1.18% | 25,937 |
| Oct 14, 2025 | 94.80 | 95.00 | 91.90 | 93.50 | 93.50 | -1.99% | 12,938 |
| Oct 13, 2025 | 97.80 | 98.40 | 94.60 | 95.40 | 95.40 | -2.45% | 9,346 |
| Oct 10, 2025 | 99.30 | 99.30 | 97.20 | 97.80 | 97.80 | -1.51% | 1,536 |
| Oct 9, 2025 | 100.00 | 100.00 | 98.10 | 99.30 | 99.30 | 0.10% | 2,943 |
| Oct 8, 2025 | 101.60 | 101.60 | 98.20 | 99.20 | 99.20 | -2.36% | 10,866 |
| Oct 7, 2025 | 101.20 | 102.20 | 100.40 | 101.60 | 101.60 | 0.40% | 4,076 |
| Oct 6, 2025 | 100.60 | 101.20 | 99.20 | 101.20 | 101.20 | 0.40% | 8,922 |
| Oct 3, 2025 | 102.20 | 102.20 | 99.40 | 100.80 | 100.80 | -1.37% | 8,008 |
| Oct 2, 2025 | 103.80 | 103.80 | 100.80 | 102.20 | 102.20 | -1.73% | 4,411 |
| Oct 1, 2025 | 100.80 | 104.60 | 100.80 | 104.00 | 104.00 | 2.56% | 2,204 |
| Sep 30, 2025 | 101.60 | 101.60 | 100.00 | 101.40 | 101.40 | 0.20% | 5,078 |
| Sep 29, 2025 | 102.80 | 102.80 | 99.80 | 101.20 | 101.20 | -1.56% | 6,612 |
| Sep 26, 2025 | 103.00 | 103.60 | 101.40 | 102.80 | 102.80 | -0.58% | 3,913 |
| Sep 25, 2025 | 107.20 | 107.20 | 103.20 | 103.40 | 103.40 | -3.54% | 12,606 |
| Sep 24, 2025 | 107.00 | 108.00 | 104.00 | 107.20 | 107.20 | 2.29% | 7,481 |
| Sep 23, 2025 | 104.00 | 107.20 | 102.60 | 104.80 | 104.80 | 0.96% | 18,759 |
| Sep 22, 2025 | 103.40 | 105.00 | 98.10 | 103.80 | 103.80 | -0.19% | 7,225 |
| Sep 19, 2025 | 97.30 | 104.00 | 97.10 | 104.00 | 104.00 | 6.89% | 5,932 |
| Sep 18, 2025 | 97.00 | 97.30 | 95.80 | 97.30 | 97.30 | 0.83% | 1,137 |
| Sep 17, 2025 | 98.40 | 98.40 | 94.30 | 96.50 | 96.50 | -1.93% | 11,012 |
| Sep 16, 2025 | 99.60 | 101.40 | 96.00 | 98.40 | 98.40 | -1.20% | 11,435 |
| Sep 15, 2025 | 95.20 | 99.60 | 95.10 | 99.60 | 99.60 | 3.75% | 10,597 |
| Sep 12, 2025 | 94.70 | 96.40 | 93.80 | 96.00 | 96.00 | 2.78% | 14,071 |
| Sep 11, 2025 | 89.00 | 95.00 | 89.00 | 93.40 | 93.40 | 5.18% | 10,018 |
| Sep 10, 2025 | 92.00 | 92.00 | 85.90 | 88.80 | 88.80 | -3.48% | 19,341 |
| Sep 9, 2025 | 92.50 | 93.40 | 91.70 | 92.00 | 92.00 | 0.33% | 5,706 |
| Sep 8, 2025 | 94.00 | 94.00 | 89.50 | 91.70 | 91.70 | -2.45% | 31,014 |
| Sep 5, 2025 | 95.00 | 95.00 | 93.80 | 94.00 | 94.00 | -2.08% | 7,867 |
| Sep 4, 2025 | 100.00 | 100.00 | 94.00 | 96.00 | 96.00 | -3.23% | 30,468 |
| Sep 3, 2025 | 102.60 | 103.00 | 98.60 | 99.20 | 99.20 | -4.43% | 9,434 |
| Sep 2, 2025 | 102.00 | 103.80 | 101.20 | 103.80 | 103.80 | 1.76% | 663 |
| Sep 1, 2025 | 104.60 | 105.60 | 101.40 | 102.00 | 102.00 | -2.86% | 2,435 |
| Aug 29, 2025 | 102.80 | 106.80 | 101.20 | 105.00 | 105.00 | 3.35% | 3,403 |
| Aug 28, 2025 | 101.60 | 103.80 | 101.00 | 101.60 | 101.60 | 0.40% | 5,906 |
| Aug 27, 2025 | 104.00 | 104.00 | 101.20 | 101.20 | 101.20 | -2.69% | 4,112 |
| Aug 26, 2025 | 103.60 | 106.00 | 103.60 | 104.00 | 104.00 | -1.89% | 1,895 |
| Aug 25, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.95% | 1,414 |
| Aug 22, 2025 | 103.20 | 106.00 | 103.20 | 105.00 | 105.00 | 1.16% | 2,445 |
| Aug 21, 2025 | 104.80 | 105.00 | 103.40 | 103.80 | 103.80 | -0.95% | 1,943 |
| Aug 20, 2025 | 105.00 | 105.20 | 104.00 | 104.80 | 104.80 | - | 1,284 |
| Aug 19, 2025 | 104.00 | 105.00 | 103.60 | 104.80 | 104.80 | 0.77% | 1,230 |
| Aug 18, 2025 | 105.00 | 105.00 | 103.20 | 104.00 | 104.00 | -0.95% | 1,358 |
| Aug 14, 2025 | 104.60 | 105.00 | 103.20 | 105.00 | 105.00 | - | 2,134 |
| Aug 13, 2025 | 105.00 | 107.40 | 103.00 | 105.00 | 105.00 | 4.17% | 5,151 |
| Aug 12, 2025 | 102.00 | 102.00 | 100.60 | 100.80 | 100.80 | -1.56% | 2,514 |
| Aug 11, 2025 | 101.80 | 102.80 | 101.00 | 102.40 | 102.40 | 0.79% | 2,583 |
| Aug 8, 2025 | 102.60 | 103.40 | 101.20 | 101.60 | 101.60 | -0.59% | 2,315 |
| Aug 7, 2025 | 104.80 | 105.00 | 102.20 | 102.20 | 102.20 | -2.85% | 1,535 |
| Aug 6, 2025 | 100.60 | 106.80 | 100.40 | 105.20 | 105.20 | 3.34% | 3,500 |
| Aug 5, 2025 | 101.80 | 102.80 | 100.00 | 101.80 | 101.80 | - | 3,184 |
| Aug 4, 2025 | 101.60 | 104.60 | 99.80 | 101.80 | 101.80 | -0.97% | 4,095 |
| Aug 1, 2025 | 105.80 | 105.80 | 100.40 | 102.80 | 102.80 | -2.84% | 4,333 |
| Jul 31, 2025 | 107.00 | 109.00 | 104.60 | 105.80 | 105.80 | -1.12% | 3,578 |
| Jul 30, 2025 | 106.00 | 107.20 | 104.40 | 107.00 | 107.00 | 0.94% | 2,129 |
| Jul 29, 2025 | 108.40 | 108.80 | 105.60 | 106.00 | 106.00 | -2.57% | 2,095 |
| Jul 28, 2025 | 111.00 | 111.00 | 107.20 | 108.80 | 108.80 | -1.09% | 2,929 |
| Jul 25, 2025 | 106.40 | 110.00 | 106.40 | 110.00 | 110.00 | 1.85% | 4,856 |
| Jul 24, 2025 | 106.00 | 108.00 | 103.80 | 108.00 | 108.00 | 1.89% | 4,002 |
| Jul 23, 2025 | 107.20 | 108.00 | 105.20 | 106.00 | 106.00 | -0.75% | 2,679 |
| Jul 22, 2025 | 109.40 | 109.80 | 106.60 | 106.80 | 106.80 | -2.02% | 2,315 |
| Jul 21, 2025 | 105.00 | 109.00 | 102.80 | 109.00 | 109.00 | 3.81% | 8,223 |
| Jul 18, 2025 | 102.60 | 105.00 | 100.60 | 105.00 | 105.00 | 2.34% | 6,101 |
| Jul 17, 2025 | 101.20 | 102.60 | 99.80 | 102.60 | 102.60 | 1.58% | 8,523 |