ViDiS S.A. (WSE:VDS)
Poland · Delayed Price · Currency is PLN 5.50
+0.52 (10.44%)
At close: Mar 26, 2026
ViDiS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | - | -9.45% | 36 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.44% | 2 |
| Mar 25, 2026 | 5.50 | 5.50 | 4.98 | 4.98 | 4.98 | -4.23% | 6 |
| Mar 24, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 1.96% | 11 |
| Mar 23, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 2.41% | 110 |
| Mar 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1 |
| Mar 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 2 |
| Mar 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 10 |
| Mar 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 10 |
| Mar 13, 2026 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | -6.04% | 167 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.43% | 2 |
| Mar 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 25 |
| Mar 9, 2026 | 5.30 | 5.30 | 4.96 | 4.96 | 4.96 | -6.42% | 542 |
| Mar 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2 |
| Mar 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 3 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2 |
| Mar 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | 2 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | -5.50% | 203 |
| Feb 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2 |
| Feb 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2 |
| Feb 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.44% | 2 |
| Feb 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -8.62% | 246 |
| Feb 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1 |
| Feb 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 5 |
| Feb 18, 2026 | 5.45 | 5.45 | 5.15 | 5.45 | 5.45 | 3.81% | 59 |
| Feb 17, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 2.94% | 193 |
| Feb 16, 2026 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | -2.86% | 92 |
| Feb 13, 2026 | 4.98 | 5.85 | 4.70 | 5.25 | 5.25 | 9.38% | 4,611 |
| Feb 12, 2026 | 4.98 | 4.98 | 4.68 | 4.80 | 4.80 | -4.95% | 238 |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.91% | 2 |
| Feb 10, 2026 | 5.05 | 5.05 | 4.68 | 4.68 | 4.68 | 6.36% | 33 |
| Feb 9, 2026 | 5.10 | 5.10 | 4.40 | 4.40 | 4.40 | - | 302 |
| Feb 6, 2026 | 5.15 | 5.15 | 4.40 | 4.40 | 4.40 | -5.98% | 17 |
| Feb 5, 2026 | 5.15 | 5.15 | 4.68 | 4.68 | 4.68 | - | 15 |
| Feb 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | 21 |
| Jan 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.42% | 2 |
| Jan 29, 2026 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 5.88% | 23 |
| Jan 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 2 |
| Jan 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 2 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 10 |
| Jan 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 1 |
| Jan 22, 2026 | 4.68 | 4.68 | 4.42 | 4.42 | 4.42 | 7.28% | 20 |
| Jan 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -11.97% | 5 |
| Jan 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 15.27% | 325 |
| Jan 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -13.25% | 866 |
| Jan 16, 2026 | 5.35 | 5.35 | 4.68 | 4.68 | 4.68 | - | 14 |
| Jan 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 6.36% | 28 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Jan 9, 2026 | 4.68 | 4.68 | 4.40 | 4.40 | 4.40 | - | 6 |
| Jan 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2 |