Volaria AI Spolka Akcyjna (WSE:VAI)
Poland · Delayed Price · Currency is PLN 1.520
0.00 (0.00%)
At close: Mar 27, 2026
Volaria AI Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | 8.57% | 1,982 |
| Mar 25, 2026 | 1.34 | 1.53 | 1.34 | 1.40 | 1.40 | 4.48% | 2,904 |
| Mar 24, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 1,352 |
| Mar 23, 2026 | 1.31 | 1.41 | 1.29 | 1.35 | 1.35 | 2.27% | 2,367 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.25 | 1.32 | 1.32 | -10.81% | 12,088 |
| Mar 19, 2026 | 1.38 | 1.48 | 1.37 | 1.48 | 1.48 | 2.78% | 764 |
| Mar 18, 2026 | 1.40 | 1.46 | 1.34 | 1.44 | 1.44 | -3.36% | 3,090 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.34 | 1.49 | 1.49 | -0.67% | 6,299 |
| Mar 16, 2026 | 1.42 | 1.50 | 1.40 | 1.50 | 1.50 | - | 2,290 |
| Mar 13, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | - | 307 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.43 | 1.50 | 1.50 | -2.60% | 736 |
| Mar 11, 2026 | 1.50 | 1.54 | 1.43 | 1.54 | 1.54 | 1.32% | 15,358 |
| Mar 10, 2026 | 1.52 | 1.52 | 1.38 | 1.52 | 1.52 | -2.56% | 6,247 |
| Mar 9, 2026 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | -2.50% | 1,667 |
| Mar 6, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | -4.19% | 1,194 |
| Mar 5, 2026 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | -1.18% | 131 |
| Mar 4, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | - | 21 |
| Mar 3, 2026 | 1.80 | 1.80 | 1.62 | 1.69 | 1.69 | -5.06% | 3,039 |
| Mar 2, 2026 | 1.82 | 1.82 | 1.65 | 1.78 | 1.78 | -1.66% | 1,140 |
| Feb 27, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 293 |
| Feb 26, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 1,070 |
| Feb 25, 2026 | 1.70 | 1.83 | 1.68 | 1.83 | 1.83 | 1.67% | 413 |
| Feb 24, 2026 | 1.78 | 1.80 | 1.67 | 1.80 | 1.80 | 2.86% | 1,900 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.69 | 1.75 | 1.75 | -1.13% | 1,250 |
| Feb 20, 2026 | 1.77 | 1.77 | 1.65 | 1.77 | 1.77 | - | 3,868 |
| Feb 18, 2026 | 1.69 | 1.77 | 1.68 | 1.77 | 1.77 | - | 164 |
| Feb 16, 2026 | 1.75 | 1.90 | 1.66 | 1.77 | 1.77 | -6.84% | 2,806 |
| Feb 13, 2026 | 1.81 | 1.90 | 1.78 | 1.90 | 1.90 | - | 827 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 40 |
| Feb 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 20 |
| Feb 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 1,000 |
| Feb 9, 2026 | 1.94 | 1.96 | 1.80 | 1.92 | 1.92 | -1.03% | 1,017 |
| Feb 6, 2026 | 1.66 | 1.99 | 1.66 | 1.94 | 1.94 | 6.01% | 3,003 |
| Feb 5, 2026 | 1.80 | 1.90 | 1.65 | 1.83 | 1.83 | -5.18% | 11,728 |
| Feb 4, 2026 | 1.88 | 1.93 | 1.78 | 1.93 | 1.93 | 2.66% | 1,885 |
| Feb 3, 2026 | 1.70 | 1.95 | 1.70 | 1.88 | 1.88 | 15.34% | 6,163 |
| Feb 2, 2026 | 1.58 | 1.63 | 1.51 | 1.63 | 1.63 | 1.87% | 3,470 |
| Jan 30, 2026 | 1.60 | 1.68 | 1.57 | 1.60 | 1.60 | -4.76% | 3,304 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.60 | 1.68 | 1.68 | -5.62% | 19,605 |
| Jan 28, 2026 | 1.95 | 1.96 | 1.72 | 1.78 | 1.78 | -5.82% | 3,207 |
| Jan 27, 2026 | 1.96 | 1.99 | 1.71 | 1.89 | 1.89 | 5.00% | 9,510 |
| Jan 26, 2026 | 1.54 | 2.20 | 1.54 | 1.80 | 1.80 | 16.88% | 48,658 |
| Jan 23, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.21% | 3,063 |
| Jan 22, 2026 | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -1.36% | 1,385 |
| Jan 21, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 1.38% | 435 |
| Jan 20, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -0.68% | 510 |
| Jan 19, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 346 |
| Jan 16, 2026 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 840 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -4.67% | 1,001 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.30 | 1.50 | 1.50 | -5.06% | 17,599 |