BeeIN SA(PL:BEE)
zł 19.60+0.30 (+1.55%)
PL:BEE
BeeIN SA historical prices
zł 19.60
At close:+0.30 (+1.55%)
BeeIN SA (BEE) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.30 | 19.60 | 19.10 | 19.60 | 19.60 | +1.55% | 1,479 | 2.96 |
| Nov 11, 2026 | 19.30 | 19.30 | 18.40 | 19.30 | 19.30 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 19.10 | 19.30 | 18.40 | 19.30 | 19.30 | 0.00% | 99 | 0.18 |
| Nov 09, 2026 | 19.40 | 19.40 | 18.50 | 19.00 | 19.00 | -1.55% | 245 | 0.44 |
| Nov 06, 2026 | 19.40 | 19.40 | 18.70 | 19.30 | 19.30 | -0.52% | 306 | 0.53 |
| Nov 05, 2026 | 18.50 | 19.40 | 18.10 | 19.40 | 19.40 | +4.86% | 3,856 | 7.40 |
| Nov 04, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | 0.00% | 937 | 1.83 |
| Nov 03, 2026 | 18.50 | 18.50 | 18.10 | 18.50 | 18.50 | 0.00% | 832 | 1.64 |
| Nov 02, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | 0.00% | 222 | 0.44 |
| Oct 30, 2026 | 18.50 | 18.50 | 17.80 | 18.50 | 18.50 | 0.00% | 2,279 | 4.51 |
| Oct 29, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 0.00% | 1,397 | 2.81 |
| Oct 28, 2026 | 16.30 | 18.50 | 16.30 | 18.50 | 18.50 | +6.32% | 640 | 1.31 |
| Oct 27, 2026 | 17.20 | 17.50 | 17.10 | 17.40 | 17.40 | -3.33% | 114 | 0.23 |
| Oct 26, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 249 | 0.47 |
| Oct 23, 2026 | 17.20 | 18.50 | 17.20 | 18.50 | 18.50 | +7.56% | 992 | 1.92 |
| Oct 22, 2026 | 18.50 | 18.50 | 17.20 | 17.20 | 17.20 | -7.03% | 106 | 0.19 |
| Oct 21, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 47 | 0.08 |
| Oct 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 1 | 0.00 |
| Oct 19, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -1.05% | 722 | 1.21 |
| Oct 16, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | +0.53% | 501 | 0.78 |
| Oct 15, 2026 | 18.50 | 19.00 | 18.10 | 19.00 | 19.00 | 0.00% | 109 | 0.17 |
| Oct 14, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | +2.15% | 75 | 0.11 |
| Oct 13, 2026 | 18.40 | 18.70 | 18.30 | 18.60 | 18.60 | +2.20% | 2,240 | 3.42 |
| Oct 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | +0.55% | 2 | 0.00 |
| Oct 09, 2026 | 18.50 | 18.50 | 17.10 | 18.10 | 18.10 | -4.23% | 516 | 0.73 |
| Oct 08, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | 1 | 0.00 |
| Oct 07, 2026 | 19.00 | 19.00 | 18.40 | 18.90 | 18.90 | -0.53% | 31 | 0.04 |
| Oct 06, 2026 | 19.00 | 19.40 | 18.90 | 19.00 | 19.00 | 0.00% | 43 | 0.05 |
| Oct 05, 2026 | 19.30 | 20.00 | 18.70 | 19.00 | 19.00 | +1.60% | 84 | 0.10 |
| Oct 02, 2026 | 17.10 | 18.70 | 17.10 | 18.70 | 18.70 | +10.00% | 280 | 0.30 |
| Oct 01, 2026 | 17.40 | 17.40 | 16.50 | 17.00 | 17.00 | -2.30% | 276 | 0.28 |
| Sep 30, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | +2.96% | 167 | 0.17 |
| Sep 29, 2026 | 17.40 | 18.30 | 16.90 | 16.90 | 16.90 | -2.87% | 193 | 0.19 |
| Sep 28, 2026 | 18.60 | 18.60 | 16.30 | 17.40 | 17.40 | -0.57% | 349 | 0.35 |
| Sep 25, 2026 | 17.10 | 18.50 | 17.00 | 17.50 | 17.50 | +2.94% | 1,631 | 1.69 |
| Sep 24, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | +4.29% | 46 | 0.05 |
| Sep 23, 2026 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | 0.00% | 7 | 0.01 |
| Sep 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.00% | 1 | 0.00 |
| Sep 21, 2026 | 17.10 | 17.10 | 16.20 | 16.30 | 16.30 | -4.12% | 20 | 0.02 |
| Sep 18, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 4 | 0.00 |
| Sep 17, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | +2.40% | 14 | 0.01 |
| Sep 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 64 | 0.06 |
| Sep 15, 2026 | 15.70 | 16.70 | 15.60 | 16.70 | 16.70 | +5.03% | 574 | 0.49 |
| Sep 14, 2026 | 14.70 | 16.90 | 14.70 | 15.90 | 15.90 | -6.47% | 162 | 0.12 |
| Sep 11, 2026 | 17.20 | 17.20 | 15.90 | 17.00 | 17.00 | -1.16% | 174 | 0.13 |
| Sep 10, 2026 | 14.70 | 17.20 | 14.70 | 17.20 | 17.20 | +20.28% | 1,385 | 1.07 |
| Sep 09, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 0.00% | 417 | 0.32 |
| Sep 08, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | +0.70% | 5 | 0.00 |
| Sep 07, 2026 | 15.80 | 15.90 | 13.80 | 14.20 | 14.20 | -11.25% | 1,598 | 1.26 |
| Sep 04, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -3.03% | 150 | 0.11 |
