Volaria AI Spolka Akcyjna (WSE:VAI)
Poland · Delayed Price · Currency is PLN 1.320
+0.020 (1.54%)
At close: May 26, 2026
Volaria AI Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.33 | 1.34 | 1.21 | 1.32 | 1.32 | 1.54% | 4,785 |
| May 25, 2026 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | -5.11% | 8,992 |
| May 22, 2026 | 1.39 | 1.39 | 1.27 | 1.37 | 1.37 | -1.44% | 3,039 |
| May 21, 2026 | 1.35 | 1.40 | 1.28 | 1.39 | 1.39 | -2.80% | 6,256 |
| May 20, 2026 | 1.49 | 1.60 | 1.35 | 1.43 | 1.43 | -4.03% | 7,889 |
| May 19, 2026 | 1.49 | 1.49 | 1.37 | 1.49 | 1.49 | 6.43% | 1,761 |
| May 18, 2026 | 1.49 | 1.53 | 1.40 | 1.40 | 1.40 | -10.26% | 2,232 |
| May 15, 2026 | 1.50 | 1.56 | 1.33 | 1.56 | 1.56 | -1.27% | 2,994 |
| May 14, 2026 | 1.54 | 1.58 | 1.31 | 1.58 | 1.58 | 8.97% | 4,141 |
| May 13, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -6.45% | 123 |
| May 12, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 27 |
| May 11, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 66 |
| May 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 8 |
| May 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 20 |
| May 6, 2026 | 1.32 | 1.56 | 1.32 | 1.56 | 1.56 | 6.12% | 3,090 |
| May 5, 2026 | 1.44 | 1.48 | 1.36 | 1.47 | 1.47 | 2.08% | 764 |
| May 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 10 |
| Apr 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | 170 |
| Apr 29, 2026 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | -2.01% | 11 |
| Apr 28, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.93% | 6,342 |
| Apr 27, 2026 | 1.43 | 1.43 | 1.30 | 1.42 | 1.42 | -0.70% | 2,044 |
| Apr 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 4 |
| Apr 23, 2026 | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | - | 10,077 |
| Apr 22, 2026 | 1.45 | 1.45 | 1.25 | 1.39 | 1.39 | -4.14% | 5,202 |
| Apr 21, 2026 | 1.38 | 1.48 | 1.34 | 1.45 | 1.45 | -2.03% | 7,052 |
| Apr 17, 2026 | 1.48 | 1.48 | 1.37 | 1.48 | 1.48 | -0.67% | 769 |
| Apr 16, 2026 | 1.45 | 1.49 | 1.36 | 1.49 | 1.49 | 3.47% | 1,548 |
| Apr 15, 2026 | 1.45 | 1.45 | 1.30 | 1.44 | 1.44 | -0.69% | 2,044 |
| Apr 14, 2026 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | - | 250 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 47 |
| Apr 10, 2026 | 1.46 | 1.49 | 1.36 | 1.45 | 1.45 | -3.33% | 1,127 |
| Apr 9, 2026 | 1.51 | 1.51 | 1.36 | 1.50 | 1.50 | -0.66% | 1,232 |
| Apr 8, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 2,179 |
| Apr 7, 2026 | 1.52 | 1.59 | 1.27 | 1.47 | 1.47 | -7.55% | 6,102 |
| Apr 2, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | - | 33 |
| Apr 1, 2026 | 1.58 | 1.59 | 1.52 | 1.59 | 1.59 | 0.63% | 915 |
| Mar 31, 2026 | 1.38 | 1.65 | 1.30 | 1.58 | 1.58 | 14.49% | 10,648 |
| Mar 30, 2026 | 1.52 | 1.52 | 1.33 | 1.38 | 1.38 | -9.21% | 1,738 |
| Mar 27, 2026 | 1.52 | 1.52 | 1.41 | 1.52 | 1.52 | - | 66 |
| 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 |