Volaria AI Spolka Akcyjna (WSE:VAI)
Poland · Delayed Price · Currency is PLN 0.8000
-0.0600 (-6.98%)
Last updated: Oct 19, 2026, 3:16 PM CET
Volaria AI Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.84 | 0.84 | 0.75 | 0.80 | 0.80 | -6.98% | 2,811 |
| Oct 16, 2026 | 0.78 | 0.88 | 0.73 | 0.86 | 0.86 | 10.97% | 24,442 |
| Oct 15, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 100 |
| Oct 14, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.65% | 163 |
| Oct 13, 2026 | 0.78 | 0.78 | 0.71 | 0.77 | 0.77 | -1.28% | 8,466 |
| Oct 12, 2026 | 0.78 | 0.79 | 0.73 | 0.78 | 0.78 | -3.11% | 2,290 |
| Oct 9, 2026 | 0.80 | 0.81 | 0.76 | 0.81 | 0.81 | 3.21% | 3,316 |
| Oct 8, 2026 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -1.89% | 172 |
| Oct 7, 2026 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 1.27% | 609 |
| Oct 6, 2026 | 0.80 | 0.80 | 0.75 | 0.79 | 0.79 | -1.88% | 6,721 |
| Oct 5, 2026 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 1.27% | 4,611 |
| 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 |