Volaria AI Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.81	0.81	0.77	0.81	0.81	-0.61%	136
Nov 9, 2026	0.84	0.84	0.72	0.82	0.82	-8.43%	16,122
Nov 6, 2026	0.89	0.92	0.79	0.89	0.89	-	16,653
Nov 5, 2026	0.78	0.91	0.77	0.89	0.89	14.10%	47,911
Nov 4, 2026	0.78	0.78	0.72	0.78	0.78	-	275
Nov 3, 2026	0.76	0.78	0.67	0.78	0.78	-	34,609
Nov 2, 2026	0.79	0.79	0.67	0.78	0.78	-1.27%	7,538
Oct 30, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	60
Oct 29, 2026	0.80	0.80	0.70	0.78	0.78	-2.50%	3,254
Oct 28, 2026	0.80	0.86	0.80	0.80	0.80	2.56%	10,206
Oct 23, 2026	0.74	0.78	0.70	0.78	0.78	-1.27%	6,092
Oct 22, 2026	0.79	0.79	0.74	0.79	0.79	3.95%	1,019
Oct 21, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	1,281
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