Balticon S.A. (WSE:BLT)
Poland
· Delayed Price · Currency is PLN 21.20
-1.40 (-6.19%)
At close: Mar 6, 2026
Balticon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.20 | 21.40 | 19.60 | 21.40 | 21.40 | 0.94% | 51 |
| Mar 6, 2026 | 22.60 | 22.60 | 20.00 | 21.20 | 21.20 | -6.19% | 283 |
| Mar 5, 2026 | 21.00 | 22.60 | 21.00 | 22.60 | 22.60 | 7.62% | 359 |
| Mar 4, 2026 | 19.60 | 21.00 | 19.40 | 21.00 | 21.00 | - | 468 |
| Mar 3, 2026 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | 6.06% | 394 |
| Mar 2, 2026 | 18.60 | 19.80 | 18.60 | 19.80 | 19.80 | - | 237 |
| Feb 27, 2026 | 20.00 | 20.00 | 18.10 | 19.80 | 19.80 | -1.00% | 127 |
| Feb 26, 2026 | 20.40 | 20.40 | 19.10 | 20.00 | 20.00 | -6.54% | 652 |
| Feb 25, 2026 | 22.00 | 22.80 | 21.40 | 21.40 | 21.40 | -2.73% | 111 |
| Feb 24, 2026 | 21.20 | 22.80 | 21.00 | 22.00 | 22.00 | -5.17% | 136 |
| Feb 23, 2026 | 22.00 | 23.20 | 20.00 | 23.20 | 23.20 | - | 1,440 |
| Feb 20, 2026 | 24.40 | 24.40 | 23.20 | 23.20 | 23.20 | -4.92% | 213 |
| Feb 19, 2026 | 24.60 | 24.60 | 23.00 | 24.40 | 24.40 | -0.81% | 134 |
| Feb 18, 2026 | 24.00 | 24.80 | 22.00 | 24.60 | 24.60 | - | 606 |
| Feb 17, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | 255 |
| Feb 16, 2026 | 24.00 | 25.60 | 20.00 | 24.40 | 24.40 | -12.23% | 2,603 |
| Feb 13, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 0.72% | 184 |
| Feb 12, 2026 | 27.60 | 27.60 | 26.00 | 27.60 | 27.60 | 2.22% | 129 |
| Feb 11, 2026 | 27.00 | 27.80 | 27.00 | 27.00 | 27.00 | -3.57% | 52 |
| Feb 10, 2026 | 28.20 | 29.00 | 26.20 | 28.00 | 28.00 | -0.71% | 218 |
| Feb 9, 2026 | 28.40 | 28.40 | 25.20 | 28.20 | 28.20 | -2.76% | 22 |
| Feb 6, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 25 |
| Feb 5, 2026 | 29.00 | 29.00 | 25.20 | 29.00 | 29.00 | - | 792 |
| Feb 4, 2026 | 28.20 | 29.40 | 25.20 | 29.00 | 29.00 | 2.11% | 1,449 |
| Feb 3, 2026 | 26.80 | 29.40 | 23.80 | 28.40 | 28.40 | 6.77% | 1,595 |
| Feb 2, 2026 | 27.00 | 27.00 | 24.40 | 26.60 | 26.60 | -1.48% | 148 |
| Jan 30, 2026 | 24.40 | 27.20 | 24.40 | 27.00 | 27.00 | -1.46% | 350 |
| Jan 29, 2026 | 25.00 | 27.40 | 24.80 | 27.40 | 27.40 | 7.03% | 360 |
| Jan 28, 2026 | 26.20 | 27.80 | 23.60 | 25.60 | 25.60 | -7.91% | 1,286 |
| Jan 27, 2026 | 27.00 | 27.80 | 23.60 | 27.80 | 27.80 | 2.96% | 276 |
| Jan 26, 2026 | 25.00 | 27.00 | 23.20 | 27.00 | 27.00 | 8.00% | 1,553 |
| Jan 23, 2026 | 24.60 | 25.00 | 21.40 | 25.00 | 25.00 | 1.63% | 1,791 |
| Jan 22, 2026 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 10.81% | 1,402 |
| Jan 21, 2026 | 23.00 | 23.00 | 21.00 | 22.20 | 22.20 | -2.63% | 416 |
| Jan 20, 2026 | 21.00 | 22.80 | 21.00 | 22.80 | 22.80 | - | 606 |
| Jan 19, 2026 | 23.00 | 23.00 | 21.00 | 22.80 | 22.80 | -6.56% | 477 |
| Jan 16, 2026 | 21.40 | 24.40 | 21.40 | 24.40 | 24.40 | 14.02% | 1,552 |
| Jan 15, 2026 | 21.40 | 21.60 | 20.00 | 21.40 | 21.40 | -2.73% | 597 |
| Jan 14, 2026 | 20.20 | 22.00 | 20.00 | 22.00 | 22.00 | - | 305 |
| Jan 13, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | 152 |
| Jan 12, 2026 | 21.80 | 21.80 | 20.00 | 21.60 | 21.60 | 0.93% | 1,377 |
| Jan 9, 2026 | 21.80 | 22.00 | 21.40 | 21.40 | 21.40 | -1.83% | 6 |
| Jan 8, 2026 | 20.60 | 21.80 | 20.60 | 21.80 | 21.80 | -0.91% | 3 |
| Jan 7, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 143 |
| Jan 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 29 |
| Jan 2, 2026 | 21.80 | 21.80 | 20.40 | 21.80 | 21.80 | 9.00% | 157 |
| Dec 30, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 61 |
| Dec 29, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 537 |
| Dec 23, 2025 | 20.00 | 20.00 | 17.10 | 20.00 | 20.00 | - | 821 |
| Dec 19, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -3.85% | 79 |
| Dec 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Dec 16, 2025 | 20.80 | 21.40 | 20.00 | 20.80 | 20.80 | - | 472 |
| Dec 15, 2025 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | 4.52% | 775 |
| Dec 12, 2025 | 19.90 | 19.90 | 19.40 | 19.90 | 19.90 | -1.49% | 17 |
| Dec 10, 2025 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | - | 150 |
| Dec 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 11 |
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | 10 |
| Dec 4, 2025 | 21.00 | 21.00 | 17.60 | 20.80 | 20.80 | -5.45% | 391 |
| Dec 2, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 28 |
| Nov 28, 2025 | 21.60 | 21.80 | 17.40 | 21.80 | 21.80 | -0.91% | 342 |
| Nov 25, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 41 |
| Nov 24, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 540 |
| Nov 21, 2025 | 22.00 | 22.00 | 19.80 | 21.00 | 21.00 | - | 176 |
| Nov 20, 2025 | 22.20 | 22.20 | 21.00 | 21.00 | 21.00 | -5.41% | 55 |
| Nov 19, 2025 | 20.20 | 22.20 | 20.20 | 22.20 | 22.20 | - | 9 |
| Nov 18, 2025 | 22.40 | 22.40 | 20.00 | 22.20 | 22.20 | -1.77% | 994 |
| Nov 17, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 15.31% | 1,254 |
| Nov 14, 2025 | 18.80 | 19.60 | 18.80 | 19.60 | 19.60 | - | 42 |
| Nov 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | 54 |
| Nov 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 29 |
| Nov 7, 2025 | 19.60 | 20.20 | 19.30 | 20.20 | 20.20 | 1.00% | 11 |
| Nov 4, 2025 | 21.20 | 21.60 | 20.00 | 20.00 | 20.00 | -9.09% | 134 |
| Nov 3, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 1,094 |
| Oct 31, 2025 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | - | 22 |
| Oct 30, 2025 | 20.60 | 21.00 | 19.60 | 21.00 | 21.00 | 1.94% | 173 |
| Oct 29, 2025 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | 0.98% | 332 |
| Oct 27, 2025 | 19.90 | 20.40 | 17.90 | 20.40 | 20.40 | 2.00% | 193 |
| Oct 24, 2025 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | 6.38% | 63 |
| Oct 23, 2025 | 18.70 | 20.00 | 18.70 | 18.80 | 18.80 | -6.00% | 65 |
| Oct 21, 2025 | 19.90 | 20.00 | 16.70 | 20.00 | 20.00 | 0.50% | 314 |
| Oct 20, 2025 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | - | 4 |
| Oct 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 12 |
| Oct 16, 2025 | 18.70 | 19.90 | 18.70 | 19.90 | 19.90 | - | 31 |
| Oct 15, 2025 | 18.70 | 19.90 | 18.70 | 19.90 | 19.90 | - | 3 |
| Oct 14, 2025 | 18.70 | 19.90 | 18.70 | 19.90 | 19.90 | - | 9 |
| Oct 13, 2025 | 19.90 | 19.90 | 18.70 | 19.90 | 19.90 | - | 17 |
| Oct 10, 2025 | 19.90 | 19.90 | 18.70 | 19.90 | 19.90 | - | 141 |
| Oct 9, 2025 | 17.70 | 19.90 | 17.70 | 19.90 | 19.90 | 4.74% | 99 |
| Oct 8, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 170 |
| Oct 7, 2025 | 18.00 | 19.00 | 17.70 | 18.00 | 18.00 | -5.26% | 109 |
| Oct 6, 2025 | 19.00 | 19.70 | 17.40 | 19.00 | 19.00 | - | 220 |
| Oct 3, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.94% | 45 |
| Oct 1, 2025 | 20.00 | 20.20 | 19.70 | 20.20 | 20.20 | 1.00% | 330 |
| Sep 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 1 |
| Sep 29, 2025 | 18.80 | 20.40 | 18.80 | 20.40 | 20.40 | -0.97% | 356 |
| Sep 25, 2025 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 3.00% | 181 |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10 |
| Sep 22, 2025 | 18.30 | 20.00 | 18.30 | 20.00 | 20.00 | -3.85% | 172 |
| Sep 19, 2025 | 19.20 | 20.80 | 18.40 | 20.80 | 20.80 | 4.00% | 140 |
| Sep 18, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 3.09% | 61 |