Volaria AI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.74	0.79	0.72	0.79	0.79	-1.86%	6,324
Sep 28, 2026	0.81	0.81	0.81	0.81	0.81	-4.73%	100
Sep 25, 2026	0.81	0.85	0.65	0.85	0.85	5.62%	18,077
Sep 24, 2026	0.80	0.80	0.80	0.80	0.80	-	125
Sep 23, 2026	0.78	0.80	0.75	0.80	0.80	-	341
Sep 22, 2026	0.78	0.80	0.73	0.80	0.80	3.23%	1,293
Sep 21, 2026	0.75	0.78	0.75	0.78	0.78	3.33%	676
Sep 18, 2026	0.79	0.81	0.72	0.75	0.75	-3.85%	12,658
Sep 17, 2026	0.76	0.78	0.72	0.78	0.78	2.63%	3,362
Sep 16, 2026	0.71	0.76	0.71	0.76	0.76	7.04%	3,386
Sep 15, 2026	0.82	0.82	0.71	0.71	0.71	-9.55%	33,963
Sep 14, 2026	0.78	0.89	0.74	0.79	0.79	-11.30%	11,145
Sep 11, 2026	0.82	0.89	0.70	0.89	0.89	5.36%	26,720
Sep 10, 2026	0.85	0.85	0.78	0.84	0.84	-1.18%	23,838
Sep 9, 2026	0.84	0.85	0.80	0.85	0.85	-	10,617
Sep 8, 2026	0.85	0.85	0.78	0.85	0.85	-3.95%	22,459
Sep 7, 2026	0.91	0.91	0.73	0.89	0.89	-6.35%	7,083
Sep 4, 2026	0.95	0.95	0.88	0.95	0.95	-0.53%	1,587
Sep 3, 2026	0.94	0.95	0.94	0.95	0.95	2.15%	72
Sep 2, 2026	0.90	0.94	0.85	0.93	0.93	4.49%	1,272
Sep 1, 2026	0.90	0.96	0.86	0.89	0.89	-9.64%	3,952
Aug 31, 2026	0.99	0.99	0.99	0.99	0.99	2.60%	351
Aug 28, 2026	0.91	0.96	0.91	0.96	0.96	1.05%	148
Aug 27, 2026	0.98	0.98	0.88	0.95	0.95	-2.56%	2,101
Aug 26, 2026	0.97	0.98	0.94	0.98	0.98	-	829
Aug 25, 2026	0.98	0.98	0.93	0.98	0.98	-1.52%	230
Aug 24, 2026	0.99	0.99	0.92	0.99	0.99	-	3,522
Aug 21, 2026	0.95	0.99	0.93	0.99	0.99	1.02%	4,642
Aug 20, 2026	0.97	0.99	0.95	0.98	0.98	1.03%	1,706
Aug 19, 2026	0.96	1.01	0.91	0.97	0.97	-3.96%	5,554
Aug 18, 2026	1.07	1.07	0.95	1.01	1.01	-5.61%	3,248
Aug 17, 2026	1.05	1.08	0.98	1.07	1.07	1.90%	253
Aug 14, 2026	1.06	1.06	0.97	1.05	1.05	-1.87%	301
Aug 13, 2026	1.04	1.07	1.04	1.07	1.07	9.18%	567
Aug 12, 2026	0.97	1.04	0.93	0.98	0.98	-3.92%	7,092
Aug 11, 2026	1.07	1.09	0.88	1.02	1.02	-8.93%	16,619
Aug 10, 2026	1.10	1.15	1.02	1.12	1.12	-5.08%	4,219
Aug 7, 2026	1.14	1.20	1.13	1.18	1.18	-	1,814
Aug 6, 2026	1.24	1.24	1.13	1.18	1.18	-5.60%	2,112
Aug 5, 2026	0.97	1.28	0.95	1.25	1.25	28.87%	47,012
Aug 4, 2026	0.94	1.00	0.92	0.97	0.97	-	1,271
Aug 3, 2026	0.97	0.97	0.97	0.97	0.97	-	1,621
Jul 31, 2026	0.97	0.97	0.97	0.97	0.97	-	52
Jul 30, 2026	0.97	0.97	0.97	0.97	0.97	-	6
Jul 29, 2026	0.94	0.97	0.94	0.97	0.97	3.19%	741
Jul 28, 2026	0.94	0.94	0.94	0.94	0.94	-	172
Jul 27, 2026	0.92	0.97	0.82	0.94	0.94	-3.59%	2,534
Jul 24, 2026	0.89	1.00	0.89	0.98	0.98	3.72%	2,662
Jul 23, 2026	0.89	0.94	0.89	0.94	0.94	1.08%	2,966
Jul 22, 2026	0.94	0.94	0.93	0.93	0.93	3.33%	12