Detalion Games S.A. (WSE:VAI)
Poland · Delayed Price · Currency is PLN 1.870
+0.020 (1.08%)
At close: Dec 11, 2025
Detalion Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 60 |
| Dec 16, 2025 | 1.88 | 1.88 | 1.65 | 1.69 | 1.69 | -10.11% | 6,608 |
| Dec 15, 2025 | 1.87 | 1.88 | 1.76 | 1.88 | 1.88 | 0.53% | 546 |
| Dec 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 512 |
| Dec 11, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 366 |
| Dec 10, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 297 |
| Dec 9, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 3.37% | 970 |
| Dec 8, 2025 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | - | 666 |
| Dec 5, 2025 | 1.94 | 1.94 | 1.56 | 1.78 | 1.78 | -8.25% | 8,677 |
| Dec 4, 2025 | 2.04 | 2.18 | 1.78 | 1.94 | 1.94 | -3.96% | 6,208 |
| Dec 3, 2025 | 1.98 | 2.02 | 1.94 | 2.02 | 2.02 | -1.94% | 260 |
| Dec 2, 2025 | 1.83 | 2.20 | 1.83 | 2.06 | 2.06 | 5.64% | 11,186 |
| Dec 1, 2025 | 1.96 | 1.96 | 1.82 | 1.95 | 1.95 | -0.51% | 815 |
| Nov 28, 2025 | 1.88 | 1.96 | 1.87 | 1.96 | 1.96 | 4.26% | 1,831 |
| Nov 27, 2025 | 1.88 | 1.89 | 1.81 | 1.88 | 1.88 | - | 481 |
| Nov 26, 2025 | 1.81 | 1.88 | 1.76 | 1.88 | 1.88 | - | 2,774 |
| Nov 25, 2025 | 1.89 | 1.89 | 1.80 | 1.88 | 1.88 | -0.53% | 2,466 |
| Nov 24, 2025 | 1.99 | 1.99 | 1.72 | 1.89 | 1.89 | -5.03% | 3,288 |
| Nov 21, 2025 | 2.02 | 2.02 | 1.89 | 1.99 | 1.99 | -0.50% | 79 |
| Nov 20, 2025 | 1.96 | 2.04 | 1.85 | 2.00 | 2.00 | 2.56% | 1,707 |
| Nov 19, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 4.28% | 2,071 |
| Nov 18, 2025 | 1.76 | 1.89 | 1.76 | 1.87 | 1.87 | 8.09% | 15,131 |
| Nov 17, 2025 | 1.81 | 1.88 | 1.72 | 1.73 | 1.73 | -7.98% | 18,135 |
| Nov 14, 2025 | 2.06 | 2.16 | 1.78 | 1.88 | 1.88 | -8.74% | 29,367 |
| Nov 13, 2025 | 2.24 | 2.42 | 1.90 | 2.06 | 2.06 | -8.04% | 61,141 |
| Nov 12, 2025 | 1.78 | 2.54 | 1.78 | 2.24 | 2.24 | 29.48% | 149,302 |
| Nov 10, 2025 | 1.71 | 1.73 | 1.63 | 1.73 | 1.73 | - | 2,657 |
| Nov 7, 2025 | 1.69 | 1.73 | 1.64 | 1.73 | 1.73 | 2.37% | 1,149 |
| Nov 6, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 265 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | -0.60% | 603 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.61 | 1.68 | 1.68 | - | 1,402 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -1.18% | 76 |
| Oct 31, 2025 | 1.71 | 1.71 | 1.59 | 1.70 | 1.70 | -1.16% | 828 |
| Oct 30, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.18% | 20 |
| Oct 29, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 3.66% | 10,844 |
| Oct 28, 2025 | 1.74 | 1.74 | 1.60 | 1.64 | 1.64 | -6.29% | 10,273 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 59 |
| Oct 24, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | - | 514 |
| Oct 23, 2025 | 1.76 | 1.76 | 1.66 | 1.75 | 1.75 | -0.57% | 15,083 |
| Oct 22, 2025 | 1.78 | 1.79 | 1.69 | 1.76 | 1.76 | 0.57% | 2,267 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -2.78% | 305 |
| Oct 20, 2025 | 1.79 | 1.80 | 1.69 | 1.80 | 1.80 | 0.56% | 1,824 |
| Oct 17, 2025 | 1.88 | 1.88 | 1.65 | 1.79 | 1.79 | -4.79% | 15,153 |
| Oct 16, 2025 | 1.87 | 1.88 | 1.78 | 1.88 | 1.88 | 0.53% | 948 |
| Oct 15, 2025 | 1.78 | 1.87 | 1.76 | 1.87 | 1.87 | 3.31% | 2,728 |
| Oct 14, 2025 | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | -4.23% | 3,849 |
| Oct 13, 2025 | 1.87 | 1.89 | 1.77 | 1.89 | 1.89 | -0.53% | 4,165 |
| Oct 10, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 1.60% | 524 |
| Oct 9, 2025 | 1.81 | 1.96 | 1.81 | 1.87 | 1.87 | - | 457 |
| Oct 8, 2025 | 1.76 | 1.89 | 1.76 | 1.87 | 1.87 | -5.08% | 9,385 |