Vee S.A. (WSE:VEE)
Poland · Delayed Price · Currency is PLN 13.40
-0.05 (-0.37%)
At close: Jan 23, 2026
Vee S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.45 | 13.45 | 12.35 | 13.45 | 13.45 | 5.91% | 2,878 |
| Jan 21, 2026 | 12.55 | 13.10 | 12.35 | 12.70 | 12.70 | 1.20% | 1,679 |
| Jan 20, 2026 | 12.35 | 13.40 | 11.80 | 12.55 | 12.55 | 2.45% | 5,938 |
| Jan 19, 2026 | 13.30 | 13.30 | 12.05 | 12.25 | 12.25 | -4.30% | 1,616 |
| Jan 16, 2026 | 11.80 | 13.60 | 11.75 | 12.80 | 12.80 | 8.47% | 11,272 |
| Jan 15, 2026 | 11.85 | 11.85 | 11.55 | 11.80 | 11.80 | 0.43% | 1,430 |
| Jan 14, 2026 | 11.80 | 11.95 | 11.55 | 11.75 | 11.75 | -1.67% | 2,343 |
| Jan 13, 2026 | 11.80 | 12.20 | 11.65 | 11.95 | 11.95 | 1.27% | 5,879 |
| Jan 12, 2026 | 11.80 | 12.15 | 11.60 | 11.80 | 11.80 | - | 2,321 |
| Jan 9, 2026 | 12.20 | 12.20 | 11.50 | 11.80 | 11.80 | -2.88% | 3,245 |
| Jan 8, 2026 | 12.90 | 12.90 | 11.75 | 12.15 | 12.15 | -4.33% | 11,375 |
| Jan 7, 2026 | 11.25 | 12.75 | 11.05 | 12.70 | 12.70 | 10.43% | 10,732 |
| Jan 5, 2026 | 11.60 | 11.70 | 11.00 | 11.50 | 11.50 | -0.86% | 2,589 |
| Jan 2, 2026 | 11.35 | 11.80 | 11.00 | 11.60 | 11.60 | 3.57% | 820 |
| Dec 30, 2025 | 11.00 | 11.30 | 10.50 | 11.20 | 11.20 | 3.23% | 3,131 |
| Dec 29, 2025 | 11.30 | 11.45 | 10.50 | 10.85 | 10.85 | -3.98% | 5,038 |
| Dec 23, 2025 | 11.60 | 11.70 | 11.05 | 11.30 | 11.30 | -2.59% | 1,361 |
| Dec 22, 2025 | 11.40 | 11.60 | 11.15 | 11.60 | 11.60 | -0.43% | 2,752 |
| Dec 19, 2025 | 11.90 | 11.90 | 11.30 | 11.65 | 11.65 | 0.87% | 663 |
| Dec 18, 2025 | 11.85 | 11.90 | 11.05 | 11.55 | 11.55 | -2.94% | 3,523 |
| Dec 17, 2025 | 11.65 | 11.95 | 11.30 | 11.90 | 11.90 | - | 1,067 |
| Dec 16, 2025 | 11.95 | 12.00 | 11.65 | 11.90 | 11.90 | -1.65% | 585 |
| Dec 15, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - | 392 |
| Dec 12, 2025 | 11.70 | 12.10 | 11.50 | 12.10 | 12.10 | 2.54% | 1,588 |
| Dec 11, 2025 | 11.75 | 11.85 | 11.25 | 11.80 | 11.80 | -1.67% | 687 |
| Dec 10, 2025 | 12.00 | 12.20 | 11.70 | 12.00 | 12.00 | - | 1,650 |
| Dec 9, 2025 | 11.90 | 12.00 | 11.75 | 12.00 | 12.00 | -2.04% | 393 |
| Dec 8, 2025 | 11.90 | 12.45 | 11.90 | 12.25 | 12.25 | - | 374 |
| Dec 5, 2025 | 11.50 | 12.65 | 11.50 | 12.25 | 12.25 | 6.52% | 1,851 |
| Dec 4, 2025 | 11.25 | 11.55 | 11.25 | 11.50 | 11.50 | 2.22% | 297 |
| Dec 3, 2025 | 11.20 | 11.40 | 11.00 | 11.25 | 11.25 | - | 1,346 |
| Dec 2, 2025 | 11.85 | 11.90 | 10.95 | 11.25 | 11.25 | -2.60% | 2,800 |
| Dec 1, 2025 | 11.20 | 11.60 | 11.20 | 11.55 | 11.55 | - | 248 |
| Nov 28, 2025 | 11.50 | 11.80 | 11.00 | 11.55 | 11.55 | 0.43% | 2,670 |
| Nov 27, 2025 | 11.35 | 11.60 | 11.00 | 11.50 | 11.50 | -0.86% | 2,930 |
| Nov 26, 2025 | 11.65 | 11.70 | 11.10 | 11.60 | 11.60 | -0.43% | 2,146 |
| Nov 25, 2025 | 11.95 | 12.00 | 11.10 | 11.65 | 11.65 | -2.51% | 2,226 |
| Nov 24, 2025 | 12.00 | 12.00 | 11.50 | 11.95 | 11.95 | -0.42% | 391 |
| Nov 21, 2025 | 12.30 | 12.35 | 11.65 | 12.00 | 12.00 | -2.83% | 560 |
| Nov 20, 2025 | 12.55 | 12.55 | 12.00 | 12.35 | 12.35 | - | 2,119 |
| Nov 19, 2025 | 12.40 | 12.90 | 12.05 | 12.35 | 12.35 | -0.80% | 3,253 |
| Nov 18, 2025 | 12.50 | 12.55 | 12.00 | 12.45 | 12.45 | -0.80% | 3,245 |
| Nov 17, 2025 | 13.00 | 13.00 | 12.05 | 12.55 | 12.55 | -3.46% | 3,655 |
| Nov 14, 2025 | 12.70 | 13.25 | 12.70 | 13.00 | 13.00 | 2.36% | 1,225 |
| Nov 13, 2025 | 12.60 | 12.75 | 12.40 | 12.70 | 12.70 | - | 1,658 |
| Nov 12, 2025 | 13.50 | 13.60 | 12.60 | 12.70 | 12.70 | -5.22% | 4,239 |
| Nov 10, 2025 | 12.45 | 13.50 | 12.45 | 13.40 | 13.40 | 5.51% | 4,860 |
| Nov 7, 2025 | 12.65 | 12.70 | 12.00 | 12.70 | 12.70 | -0.78% | 5,610 |
| Nov 6, 2025 | 12.80 | 12.80 | 12.45 | 12.80 | 12.80 | -0.39% | 760 |
| Nov 5, 2025 | 13.05 | 13.05 | 12.55 | 12.85 | 12.85 | 0.39% | 768 |