ViDiS S.A. (WSE:VDS)
Poland · Delayed Price · Currency is PLN 4.680
-0.040 (-0.85%)
At close: Jul 24, 2026
ViDiS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 2 |
| 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 |