Volaria AI Spolka Akcyjna (WSE:VAI)
Poland · Delayed Price · Currency is PLN 0.9750
+0.0350 (3.72%)
At close: Jul 24, 2026
Volaria AI Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -7.22% | 25 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.80 | 0.97 | 0.97 | -2.51% | 17,642 |
| Jul 17, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | -3.40% | 3,836 |
| Jul 16, 2026 | 0.92 | 1.03 | 0.92 | 1.03 | 1.03 | 11.96% | 3,683 |
| Jul 15, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | -2.13% | 1,351 |
| Jul 14, 2026 | 0.94 | 0.94 | 0.86 | 0.94 | 0.94 | 1.08% | 2,672 |
| Jul 13, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | -4.62% | 203 |
| Jul 10, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 5.98% | 3,248 |
| Jul 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 120 |
| Jul 8, 2026 | 0.96 | 0.96 | 0.81 | 0.92 | 0.92 | -8.91% | 45,254 |
| Jul 7, 2026 | 1.00 | 1.07 | 0.97 | 1.01 | 1.01 | - | 1,459 |
| Jul 6, 2026 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 5.76% | 1,129 |
| Jul 3, 2026 | 0.97 | 1.04 | 0.95 | 0.96 | 0.96 | -8.17% | 1,293 |
| Jul 2, 2026 | 1.03 | 1.09 | 0.83 | 1.04 | 1.04 | -4.59% | 18,049 |
| Jul 1, 2026 | 1.18 | 1.18 | 1.01 | 1.09 | 1.09 | -8.40% | 3,541 |
| Jun 30, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 550 |
| Jun 29, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.55% | 10,793 |
| Jun 26, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.77% | 192 |
| Jun 25, 2026 | 1.12 | 1.12 | 1.01 | 1.04 | 1.04 | -7.14% | 2,245 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 20 |
| Jun 23, 2026 | 1.05 | 1.12 | 1.04 | 1.12 | 1.12 | 1.82% | 1,801 |
| Jun 22, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 30 |
| Jun 19, 2026 | 1.10 | 1.10 | 1.03 | 1.10 | 1.10 | - | 5,578 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 132 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 25 |
| Jun 16, 2026 | 1.17 | 1.17 | 1.05 | 1.16 | 1.16 | - | 1,026 |
| Jun 15, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | -2.52% | 15,544 |
| Jun 12, 2026 | 1.19 | 1.19 | 1.09 | 1.19 | 1.19 | 0.85% | 2,249 |
| Jun 11, 2026 | 1.17 | 1.18 | 1.02 | 1.18 | 1.18 | -6.35% | 28,333 |
| Jun 10, 2026 | 1.28 | 1.28 | 1.14 | 1.26 | 1.26 | -2.33% | 610 |
| Jun 9, 2026 | 1.19 | 1.29 | 1.16 | 1.29 | 1.29 | 2.38% | 1,184 |
| Jun 8, 2026 | 1.20 | 1.26 | 1.12 | 1.26 | 1.26 | -3.08% | 1,430 |
| Jun 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 1,404 |
| Jun 3, 2026 | 1.25 | 1.28 | 1.10 | 1.26 | 1.26 | -3.08% | 11,068 |
| Jun 2, 2026 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -2.26% | 25 |
| Jun 1, 2026 | 1.30 | 1.37 | 1.25 | 1.33 | 1.33 | 2.31% | 2,142 |
| May 29, 2026 | 1.10 | 1.33 | 1.08 | 1.30 | 1.30 | 9.24% | 6,561 |
| May 28, 2026 | 1.19 | 1.19 | 1.07 | 1.19 | 1.19 | -4.03% | 3,026 |
| May 27, 2026 | 1.32 | 1.32 | 1.11 | 1.24 | 1.24 | -6.06% | 8,376 |
| 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 |