ViDiS S.A. (WSE:VDS)
Poland · Delayed Price · Currency is PLN 4.980
-0.020 (-0.40%)
Last updated: May 25, 2026, 9:00 AM CET
ViDiS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 2 |
| May 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 2 |
| May 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| May 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| May 20, 2026 | 4.44 | 5.00 | 4.44 | 5.00 | 5.00 | 12.61% | 156 |
| May 19, 2026 | 5.20 | 5.20 | 4.44 | 4.44 | 4.44 | -5.53% | 30 |
| May 18, 2026 | 5.35 | 5.35 | 4.70 | 4.70 | 4.70 | -0.84% | 1,241 |
| May 15, 2026 | 5.20 | 5.50 | 4.74 | 4.74 | 4.74 | -13.82% | 1,234 |
| May 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| May 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| May 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| May 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | 5 |
| May 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -6.36% | 3 |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| May 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| May 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| May 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Apr 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Apr 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | 10 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 4.00% | 22 |
| Apr 23, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 231 |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.20 | 5.50 | 5.50 | 10.89% | 301 |
| Apr 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 5 |
| Apr 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 31 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2 |
| Apr 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 50 |
| Mar 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 5 |
| Mar 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 10 |
| Mar 27, 2026 | 4.98 | 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 |