ViDiS S.A. (WSE:VDS)
Poland · Delayed Price · Currency is PLN 5.75
-0.15 (-2.54%)
At close: Sep 3, 2026
ViDiS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.10 | 6.10 | 5.75 | 5.75 | 5.75 | -2.54% | 46 |
| Sep 2, 2026 | 5.90 | 6.05 | 5.70 | 5.90 | 5.90 | - | 5,595 |
| Sep 1, 2026 | 5.65 | 6.10 | 5.65 | 5.90 | 5.90 | -3.28% | 281 |
| Aug 31, 2026 | 6.20 | 6.20 | 5.50 | 6.10 | 6.10 | -1.61% | 1,478 |
| Aug 28, 2026 | 6.55 | 6.55 | 6.20 | 6.20 | 6.20 | - | 713 |
| Aug 27, 2026 | 6.15 | 6.60 | 6.15 | 6.20 | 6.20 | -6.06% | 434 |
| Aug 26, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | 515 |
| Aug 25, 2026 | 6.80 | 6.80 | 6.40 | 6.65 | 6.65 | -2.92% | 2,821 |
| Aug 24, 2026 | 6.40 | 6.95 | 6.40 | 6.85 | 6.85 | 12.30% | 854 |
| Aug 21, 2026 | 6.75 | 6.75 | 6.10 | 6.10 | 6.10 | 1.67% | 3,199 |
| Aug 20, 2026 | 6.60 | 7.00 | 6.00 | 6.00 | 6.00 | -5.51% | 4,732 |
| Aug 19, 2026 | 5.95 | 6.40 | 5.45 | 6.35 | 6.35 | 9.48% | 8,719 |
| Aug 18, 2026 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | 2.65% | 8,464 |
| Aug 17, 2026 | 5.70 | 5.70 | 4.56 | 5.65 | 5.65 | -0.88% | 13,262 |
| 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 |