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 |