Biomass Energy Project S.A. (WSE:BEP)
Poland
· Delayed Price · Currency is PLN 0.1395
+0.0015 (1.09%)
At close: Dec 5, 2025
Biomass Energy Project Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.09% | 134,130 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.47% | 830,611 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.35% | 401,759 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 288,484 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 337,751 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.01% | 639,083 |
| Nov 27, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.33% | 185,328 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 90,476 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.32% | 61,422 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 1.67% | 1,289,433 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.86% | 348,513 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.58% | 422,364 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 422,846 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 147,358 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 248,965 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 356,901 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 294,280 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.93% | 113,743 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 206,285 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.32% | 664,791 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.49% | 336,542 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 186,447 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.47% | 314,177 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.45% | 47,721 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 182,428 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.29% | 110,229 |
| Oct 29, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.97% | 392,590 |
| Oct 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.37% | 2,135,860 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 534,038 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.77% | 132,624 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.50% | 564,065 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.37% | 1,975,543 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 225,534 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.93% | 280,070 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 204,077 |
| Oct 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.14% | 2,354,167 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.48% | 432,105 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 372,158 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 411,401 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 417,639 |
| Oct 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.30% | 613,390 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 165,384 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 26,025 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.75% | 283,161 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.09% | 83,947 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.05% | 555,841 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 50,594 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.99% | 72,752 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 251,836 |
| Sep 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.72% | 439,794 |