ViDiS S.A. (WSE:VDS)
Poland · Delayed Price · Currency is PLN 5.70
+0.70 (14.00%)
At close: Aug 14, 2026
ViDiS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.90 | 5.70 | 4.90 | 5.70 | 5.70 | 14.00% | 3,158 |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 10 |
| Aug 12, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 2.08% | 202 |
| Aug 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| Aug 10, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 4.35% | 232 |
| Aug 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 995 |
| Aug 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | 5 |
| Aug 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 10 |
| Aug 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | 5 |
| Aug 3, 2026 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -2.12% | 23 |
| Jul 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 2 |
| Jul 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | 2 |
| Jul 24, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 351 |
| Jul 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -6.53% | 235 |
| Jul 20, 2026 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | - | 23 |
| Jul 17, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 24 |
| Jul 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 2 |
| Jul 15, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 5.93% | 50 |
| Jul 14, 2026 | 5.10 | 5.10 | 4.72 | 4.72 | 4.72 | -7.45% | 4 |
| Jul 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 10 |
| Jul 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 2 |
| Jul 9, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 21 |
| Jul 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
| Jul 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Jul 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Jul 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Jul 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 10 |
| Jul 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Jun 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 2 |
| Jun 29, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 6.99% | 12 |
| Jun 26, 2026 | 5.10 | 5.10 | 4.72 | 4.72 | 4.72 | -6.53% | 6 |
| Jun 25, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 4 |
| Jun 24, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 5 |
| Jun 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.05% | 10 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.72 | 4.72 | 4.72 | -7.45% | 48 |
| Jun 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 2 |
| Jun 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10 |
| Jun 16, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 110 |
| Jun 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 10 |
| Jun 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 2 |
| Jun 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2 |
| Jun 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 2 |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 40 |
| Jun 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 10 |
| Jun 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 5 |
| Jun 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2 |
| Jun 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 10 |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| May 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 2 |
| May 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 5 |