Vee S.A. (WSE:VEE)
Poland · Delayed Price · Currency is PLN 15.70
-1.60 (-9.25%)
At close: Aug 19, 2025
Vee S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 16.95 | 17.30 | 14.85 | 15.70 | 15.70 | -9.25% | 13,780 |
| Aug 18, 2025 | 15.85 | 17.80 | 15.85 | 17.30 | 17.30 | 9.15% | 18,136 |
| Aug 14, 2025 | 16.60 | 16.60 | 15.40 | 15.85 | 15.85 | -4.80% | 2,843 |
| Aug 13, 2025 | 15.80 | 17.90 | 15.30 | 16.65 | 16.65 | 6.05% | 16,688 |
| Aug 12, 2025 | 14.70 | 15.75 | 14.65 | 15.70 | 15.70 | 7.90% | 7,558 |
| Aug 11, 2025 | 14.15 | 14.60 | 14.00 | 14.55 | 14.55 | 3.19% | 2,430 |
| Aug 8, 2025 | 13.90 | 14.15 | 13.80 | 14.10 | 14.10 | -0.35% | 703 |
| Aug 7, 2025 | 13.95 | 14.25 | 13.75 | 14.15 | 14.15 | -1.05% | 5,791 |
| Aug 6, 2025 | 14.10 | 14.40 | 13.75 | 14.30 | 14.30 | -2.72% | 8,776 |
| Aug 5, 2025 | 14.80 | 14.85 | 14.00 | 14.70 | 14.70 | -1.01% | 3,864 |
| Aug 4, 2025 | 14.75 | 14.95 | 14.65 | 14.85 | 14.85 | 1.71% | 1,437 |
| Aug 1, 2025 | 14.65 | 14.70 | 13.95 | 14.60 | 14.60 | -0.34% | 1,127 |
| Jul 31, 2025 | 14.50 | 15.20 | 13.90 | 14.65 | 14.65 | 1.03% | 2,102 |
| Jul 30, 2025 | 14.70 | 15.45 | 14.15 | 14.50 | 14.50 | -3.65% | 1,754 |
| Jul 29, 2025 | 15.40 | 15.90 | 13.70 | 15.05 | 15.05 | -2.90% | 10,434 |
| Jul 28, 2025 | 13.95 | 16.00 | 13.95 | 15.50 | 15.50 | 11.51% | 21,519 |
| Jul 25, 2025 | 13.55 | 13.90 | 13.40 | 13.90 | 13.90 | - | 1,938 |
| Jul 24, 2025 | 13.85 | 13.95 | 13.50 | 13.90 | 13.90 | 2.58% | 8,178 |
| Jul 23, 2025 | 11.90 | 13.65 | 11.50 | 13.55 | 13.55 | 11.52% | 7,286 |
| Jul 22, 2025 | 12.05 | 12.15 | 11.90 | 12.15 | 12.15 | - | 141 |
| Jul 21, 2025 | 12.00 | 12.15 | 11.35 | 12.15 | 12.15 | 1.25% | 1,795 |
| Jul 18, 2025 | 12.40 | 12.45 | 11.50 | 12.00 | 12.00 | -0.83% | 5,830 |
| Jul 17, 2025 | 12.30 | 12.60 | 11.75 | 12.10 | 12.10 | -3.59% | 5,136 |
| Jul 16, 2025 | 13.40 | 13.65 | 12.10 | 12.55 | 12.55 | -6.69% | 2,790 |
| Jul 15, 2025 | 13.40 | 13.65 | 12.60 | 13.45 | 13.45 | 2.28% | 1,940 |
| Jul 14, 2025 | 12.20 | 13.40 | 12.15 | 13.15 | 13.15 | 3.95% | 6,508 |
| Jul 11, 2025 | 12.90 | 13.40 | 12.15 | 12.65 | 12.65 | -1.94% | 2,068 |
| Jul 10, 2025 | 12.10 | 13.70 | 12.10 | 12.90 | 12.90 | 5.31% | 6,414 |
| Jul 9, 2025 | 12.05 | 12.30 | 11.90 | 12.25 | 12.25 | 3.81% | 1,461 |
| Jul 8, 2025 | 11.75 | 12.25 | 11.75 | 11.80 | 11.80 | -1.67% | 1,747 |
| Jul 7, 2025 | 12.25 | 12.25 | 11.80 | 12.00 | 12.00 | -2.04% | 4,722 |
| Jul 4, 2025 | 11.95 | 12.50 | 11.85 | 12.25 | 12.25 | -1.61% | 2,482 |
| Jul 3, 2025 | 12.35 | 12.45 | 11.80 | 12.45 | 12.45 | 3.75% | 1,024 |
| Jul 2, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 100 |
| Jul 1, 2025 | 12.85 | 12.85 | 12.10 | 12.40 | 12.40 | -1.98% | 819 |
| Jun 30, 2025 | 12.50 | 12.65 | 12.10 | 12.65 | 12.65 | 1.20% | 1,255 |
| Jun 27, 2025 | 12.45 | 12.70 | 12.10 | 12.50 | 12.50 | - | 846 |
| Jun 26, 2025 | 12.50 | 13.05 | 12.00 | 12.50 | 12.50 | -1.96% | 1,745 |
| Jun 25, 2025 | 12.45 | 13.30 | 12.35 | 12.75 | 12.75 | 0.79% | 1,247 |
| Jun 24, 2025 | 13.90 | 13.90 | 12.10 | 12.65 | 12.65 | -8.99% | 2,093 |
| Jun 23, 2025 | 13.20 | 13.90 | 13.10 | 13.90 | 13.90 | 4.91% | 1,499 |
| Jun 20, 2025 | 13.25 | 13.25 | 12.80 | 13.25 | 13.25 | 3.11% | 544 |
| Jun 18, 2025 | 12.45 | 12.85 | 12.40 | 12.85 | 12.85 | 3.21% | 376 |
| Jun 17, 2025 | 12.35 | 12.55 | 12.00 | 12.45 | 12.45 | -2.73% | 3,367 |
| Jun 16, 2025 | 12.70 | 13.00 | 12.30 | 12.80 | 12.80 | -3.76% | 858 |
| Jun 13, 2025 | 12.65 | 13.30 | 12.65 | 13.30 | 13.30 | 2.70% | 1,088 |
| Jun 12, 2025 | 12.95 | 12.95 | 12.50 | 12.95 | 12.95 | 1.17% | 356 |
| Jun 11, 2025 | 13.55 | 13.80 | 12.45 | 12.80 | 12.80 | -5.88% | 4,484 |
| Jun 10, 2025 | 13.25 | 13.60 | 13.00 | 13.60 | 13.60 | -1.81% | 172 |
| Jun 9, 2025 | 13.95 | 13.95 | 13.05 | 13.85 | 13.85 | 1.09% | 422 |