Bioceltix S.A. (WSE:BCX)
Poland
· Delayed Price · Currency is PLN 88.60
+1.80 (2.07%)
Apr 28, 2026, 5:00 PM CET
Bioceltix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.00 | 91.00 | 87.00 | 88.60 | 88.60 | 2.07% | 15,976 |
| Apr 27, 2026 | 83.50 | 86.80 | 82.80 | 86.80 | 86.80 | 4.70% | 5,394 |
| Apr 24, 2026 | 85.70 | 85.90 | 82.60 | 82.90 | 82.90 | -3.27% | 3,797 |
| Apr 23, 2026 | 86.50 | 86.60 | 83.20 | 85.70 | 85.70 | 0.12% | 4,714 |
| Apr 22, 2026 | 83.00 | 86.60 | 82.50 | 85.60 | 85.60 | 4.26% | 14,793 |
| Apr 21, 2026 | 82.00 | 82.40 | 81.30 | 82.10 | 82.10 | 0.12% | 5,261 |
| Apr 20, 2026 | 82.00 | 82.00 | 81.40 | 82.00 | 82.00 | -0.49% | 8,266 |
| Apr 17, 2026 | 82.00 | 83.00 | 81.50 | 82.40 | 82.40 | 0.49% | 6,539 |
| Apr 16, 2026 | 81.80 | 82.50 | 81.00 | 82.00 | 82.00 | 0.24% | 10,157 |
| Apr 15, 2026 | 81.50 | 82.00 | 81.00 | 81.80 | 81.80 | 0.37% | 5,124 |
| Apr 14, 2026 | 82.00 | 82.70 | 81.00 | 81.50 | 81.50 | 0.62% | 5,077 |
| Apr 13, 2026 | 81.40 | 81.40 | 79.80 | 81.00 | 81.00 | -0.49% | 2,416 |
| Apr 10, 2026 | 81.70 | 82.60 | 78.00 | 81.40 | 81.40 | 0.74% | 4,104 |
| Apr 9, 2026 | 83.00 | 83.00 | 80.80 | 80.80 | 80.80 | -2.65% | 2,222 |
| Apr 8, 2026 | 85.50 | 86.00 | 82.70 | 83.00 | 83.00 | -2.92% | 13,617 |
| Apr 7, 2026 | 82.80 | 86.80 | 82.40 | 85.50 | 85.50 | 3.51% | 12,128 |
| Apr 2, 2026 | 78.90 | 83.00 | 78.90 | 82.60 | 82.60 | 6.03% | 15,646 |
| Apr 1, 2026 | 76.40 | 77.90 | 74.10 | 77.90 | 77.90 | 1.96% | 3,591 |
| Mar 31, 2026 | 70.20 | 76.40 | 70.20 | 76.40 | 76.40 | 7.61% | 3,451 |
| Mar 30, 2026 | 71.20 | 72.40 | 70.80 | 71.00 | 71.00 | -0.28% | 1,669 |
| Mar 27, 2026 | 73.00 | 73.00 | 70.50 | 71.20 | 71.20 | -2.47% | 4,074 |
| Mar 26, 2026 | 74.20 | 74.20 | 72.50 | 73.00 | 73.00 | -2.28% | 2,262 |
| Mar 25, 2026 | 73.90 | 74.80 | 72.50 | 74.70 | 74.70 | 1.22% | 3,246 |
| Mar 24, 2026 | 72.80 | 74.50 | 71.00 | 73.80 | 73.80 | 1.23% | 5,037 |
| Mar 23, 2026 | 73.30 | 74.60 | 70.00 | 72.90 | 72.90 | -2.54% | 8,302 |
| Mar 20, 2026 | 75.80 | 76.90 | 74.00 | 74.80 | 74.80 | -1.32% | 2,516 |
| Mar 19, 2026 | 77.50 | 77.50 | 73.70 | 75.80 | 75.80 | -2.07% | 4,411 |
| Mar 18, 2026 | 76.70 | 77.70 | 76.70 | 77.40 | 77.40 | - | 1,116 |
| Mar 17, 2026 | 76.80 | 77.50 | 76.00 | 77.40 | 77.40 | 0.52% | 2,034 |
| Mar 16, 2026 | 79.00 | 79.00 | 76.50 | 77.00 | 77.00 | -3.02% | 6,083 |
| Mar 13, 2026 | 78.00 | 79.40 | 77.60 | 79.40 | 79.40 | 0.76% | 3,036 |
| Mar 12, 2026 | 79.80 | 79.90 | 78.00 | 78.80 | 78.80 | -1.25% | 1,695 |
| Mar 11, 2026 | 80.40 | 80.40 | 78.40 | 79.80 | 79.80 | 1.01% | 1,155 |
| Mar 10, 2026 | 76.60 | 80.70 | 76.60 | 79.00 | 79.00 | 1.28% | 4,514 |
| Mar 9, 2026 | 77.60 | 78.80 | 76.50 | 78.00 | 78.00 | 0.52% | 2,224 |
| Mar 6, 2026 | 78.90 | 79.90 | 77.40 | 77.60 | 77.60 | -1.65% | 2,205 |
| Mar 5, 2026 | 78.10 | 79.40 | 77.80 | 78.90 | 78.90 | - | 2,812 |
| Mar 4, 2026 | 76.60 | 80.80 | 76.60 | 78.90 | 78.90 | 1.15% | 3,437 |
| Mar 3, 2026 | 79.80 | 79.80 | 75.40 | 78.00 | 78.00 | -1.39% | 4,799 |
| Mar 2, 2026 | 80.30 | 80.60 | 79.10 | 79.10 | 79.10 | -2.35% | 2,925 |
| Feb 27, 2026 | 81.60 | 81.60 | 80.40 | 81.00 | 81.00 | -0.74% | 1,785 |
| Feb 26, 2026 | 80.50 | 81.70 | 80.50 | 81.60 | 81.60 | 1.37% | 816 |
| Feb 25, 2026 | 80.50 | 81.10 | 80.30 | 80.50 | 80.50 | -0.25% | 3,382 |
| Feb 24, 2026 | 82.50 | 82.50 | 80.60 | 80.70 | 80.70 | -2.18% | 6,238 |
| Feb 23, 2026 | 82.80 | 82.80 | 81.40 | 82.50 | 82.50 | -0.36% | 4,621 |
| Feb 20, 2026 | 84.00 | 84.00 | 81.50 | 82.80 | 82.80 | -1.66% | 6,083 |
| Feb 19, 2026 | 86.70 | 86.70 | 83.40 | 84.20 | 84.20 | -2.88% | 5,524 |
| Feb 18, 2026 | 87.50 | 87.50 | 84.40 | 86.70 | 86.70 | -0.46% | 5,997 |
| Feb 17, 2026 | 85.20 | 87.80 | 85.00 | 87.10 | 87.10 | 1.52% | 3,909 |
| Feb 16, 2026 | 85.00 | 86.00 | 84.40 | 85.80 | 85.80 | 1.78% | 1,903 |
| Feb 13, 2026 | 83.80 | 84.30 | 82.70 | 84.30 | 84.30 | 0.60% | 1,763 |
| Feb 12, 2026 | 84.40 | 84.40 | 83.10 | 83.80 | 83.80 | -0.71% | 1,131 |
| Feb 11, 2026 | 83.40 | 84.40 | 83.00 | 84.40 | 84.40 | 1.08% | 4,302 |
| Feb 10, 2026 | 82.50 | 84.20 | 82.40 | 83.50 | 83.50 | 1.33% | 2,054 |
| Feb 9, 2026 | 83.60 | 84.40 | 81.40 | 82.40 | 82.40 | -1.44% | 3,676 |
| Feb 6, 2026 | 84.20 | 84.20 | 82.40 | 83.60 | 83.60 | -0.71% | 4,043 |
| Feb 5, 2026 | 87.90 | 87.90 | 83.60 | 84.20 | 84.20 | -3.66% | 4,945 |
| Feb 4, 2026 | 88.00 | 88.40 | 85.00 | 87.40 | 87.40 | -0.11% | 5,993 |
| Feb 3, 2026 | 83.90 | 88.50 | 83.90 | 87.50 | 87.50 | 4.92% | 12,467 |
| Feb 2, 2026 | 83.00 | 83.90 | 80.10 | 83.40 | 83.40 | 0.24% | 7,357 |
| Jan 30, 2026 | 81.50 | 84.30 | 81.00 | 83.20 | 83.20 | 2.72% | 11,470 |
| Jan 29, 2026 | 79.00 | 81.00 | 78.00 | 81.00 | 81.00 | 3.18% | 7,082 |
| Jan 28, 2026 | 80.50 | 80.50 | 78.50 | 78.50 | 78.50 | -1.88% | 5,510 |
| Jan 27, 2026 | 78.30 | 80.50 | 78.10 | 80.00 | 80.00 | 2.17% | 4,169 |
| Jan 26, 2026 | 79.00 | 79.50 | 78.00 | 78.30 | 78.30 | -0.76% | 1,732 |
| Jan 23, 2026 | 79.20 | 79.20 | 77.60 | 78.90 | 78.90 | 0.25% | 6,006 |
| Jan 22, 2026 | 77.80 | 79.50 | 77.70 | 78.70 | 78.70 | 1.29% | 3,967 |
| Jan 21, 2026 | 79.80 | 79.80 | 77.50 | 77.70 | 77.70 | -2.14% | 5,014 |
| Jan 20, 2026 | 79.70 | 80.00 | 78.00 | 79.40 | 79.40 | -1.37% | 5,736 |
| Jan 19, 2026 | 82.30 | 82.30 | 79.60 | 80.50 | 80.50 | -1.83% | 3,677 |
| Jan 16, 2026 | 82.70 | 82.70 | 81.00 | 82.00 | 82.00 | -0.85% | 4,832 |
| Jan 15, 2026 | 84.10 | 84.10 | 82.70 | 82.70 | 82.70 | -0.84% | 3,029 |
| Jan 14, 2026 | 83.00 | 83.40 | 81.00 | 83.40 | 83.40 | 0.97% | 2,541 |
| Jan 13, 2026 | 82.20 | 84.70 | 82.00 | 82.60 | 82.60 | 0.73% | 4,603 |
| Jan 12, 2026 | 81.10 | 82.00 | 80.30 | 82.00 | 82.00 | 0.99% | 5,738 |
| Jan 9, 2026 | 78.30 | 81.50 | 77.70 | 81.20 | 81.20 | 4.37% | 5,559 |
| Jan 8, 2026 | 79.60 | 79.60 | 77.00 | 77.80 | 77.80 | -1.52% | 8,480 |
| Jan 7, 2026 | 80.20 | 80.90 | 78.30 | 79.00 | 79.00 | -1.50% | 8,989 |
| Jan 5, 2026 | 80.50 | 81.20 | 79.80 | 80.20 | 80.20 | -0.37% | 4,871 |
| Jan 2, 2026 | 79.00 | 81.60 | 78.20 | 80.50 | 80.50 | 3.74% | 10,526 |
| Dec 30, 2025 | 83.00 | 83.00 | 77.60 | 77.60 | 77.60 | -5.94% | 24,383 |
| Dec 29, 2025 | 83.40 | 83.90 | 80.30 | 82.50 | 82.50 | 3.13% | 5,634 |
| Dec 23, 2025 | 82.00 | 82.00 | 79.60 | 80.00 | 80.00 | -1.60% | 16,623 |
| Dec 22, 2025 | 82.80 | 83.00 | 81.00 | 81.30 | 81.30 | -2.05% | 5,736 |
| Dec 19, 2025 | 78.00 | 83.10 | 77.00 | 83.00 | 83.00 | 6.96% | 7,986 |
| Dec 18, 2025 | 78.60 | 78.60 | 76.50 | 77.60 | 77.60 | -1.27% | 5,052 |
| Dec 17, 2025 | 79.90 | 79.90 | 77.60 | 78.60 | 78.60 | -1.38% | 4,833 |
| Dec 16, 2025 | 80.80 | 80.90 | 77.40 | 79.70 | 79.70 | -0.37% | 11,758 |
| Dec 15, 2025 | 78.50 | 80.80 | 75.00 | 80.00 | 80.00 | 2.43% | 12,327 |
| Dec 12, 2025 | 73.90 | 80.80 | 73.00 | 78.10 | 78.10 | 4.83% | 17,836 |
| Dec 11, 2025 | 75.90 | 75.90 | 73.20 | 74.50 | 74.50 | -1.97% | 21,502 |
| Dec 10, 2025 | 82.80 | 82.80 | 73.10 | 76.00 | 76.00 | -8.21% | 71,991 |
| Dec 9, 2025 | 87.40 | 87.40 | 79.10 | 82.80 | 82.80 | -5.26% | 31,977 |
| Dec 8, 2025 | 89.00 | 89.00 | 86.20 | 87.40 | 87.40 | -5.92% | 21,487 |
| 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 |