Volaria AI Spolka Akcyjna (WSE:VAI)
Poland · Delayed Price · Currency is PLN 1.010
-0.060 (-5.61%)
At close: Aug 18, 2026
Volaria AI Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |