Volaria AI Spolka Akcyjna (WSE:VAI)
Poland · Delayed Price · Currency is PLN 0.8500
-0.0350 (-3.95%)
At close: Sep 8, 2026
Volaria AI Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |