Vee S.A. (WSE:VEE)
Poland · Delayed Price · Currency is PLN 11.10
+0.15 (1.37%)
At close: Sep 4, 2026
Vee S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.95 | 11.10 | 10.40 | 11.10 | 11.10 | 1.37% | 9,715 |
| Sep 3, 2026 | 11.05 | 11.10 | 10.70 | 10.95 | 10.95 | -3.10% | 4,262 |
| Sep 2, 2026 | 11.35 | 11.40 | 11.00 | 11.30 | 11.30 | -0.44% | 1,919 |
| Sep 1, 2026 | 11.20 | 11.35 | 10.85 | 11.35 | 11.35 | 0.89% | 4,155 |
| Aug 31, 2026 | 11.45 | 11.45 | 10.90 | 11.25 | 11.25 | -2.17% | 1,388 |
| Aug 28, 2026 | 11.55 | 11.55 | 11.00 | 11.50 | 11.50 | -0.43% | 652 |
| Aug 27, 2026 | 11.25 | 11.55 | 11.25 | 11.55 | 11.55 | 1.32% | 304 |
| Aug 26, 2026 | 11.55 | 11.55 | 11.00 | 11.40 | 11.40 | -1.72% | 3,792 |
| Aug 25, 2026 | 11.65 | 11.65 | 11.45 | 11.60 | 11.60 | - | 431 |
| Aug 24, 2026 | 11.35 | 11.60 | 11.15 | 11.60 | 11.60 | -0.85% | 3,746 |
| Aug 21, 2026 | 12.50 | 12.50 | 11.25 | 11.70 | 11.70 | -1.27% | 3,905 |
| Aug 17, 2026 | 12.45 | 12.70 | 11.85 | 11.85 | 11.85 | -4.82% | 854 |
| Aug 14, 2026 | 12.10 | 12.45 | 11.90 | 12.45 | 12.45 | 0.40% | 1,916 |
| Aug 13, 2026 | 12.25 | 12.50 | 12.10 | 12.40 | 12.40 | -0.80% | 193 |
| Aug 12, 2026 | 12.25 | 12.80 | 12.25 | 12.50 | 12.50 | 2.04% | 915 |
| Aug 11, 2026 | 12.15 | 12.25 | 11.80 | 12.25 | 12.25 | -0.81% | 821 |
| Aug 10, 2026 | 12.25 | 12.35 | 11.90 | 12.35 | 12.35 | - | 1,554 |
| Aug 7, 2026 | 12.15 | 12.40 | 11.85 | 12.35 | 12.35 | -1.59% | 1,938 |
| Aug 6, 2026 | 12.60 | 12.60 | 12.10 | 12.55 | 12.55 | -0.79% | 167 |
| Aug 5, 2026 | 12.95 | 13.40 | 11.35 | 12.65 | 12.65 | -2.69% | 3,994 |
| Aug 4, 2026 | 12.95 | 13.00 | 12.50 | 13.00 | 13.00 | 0.39% | 710 |
| Aug 3, 2026 | 13.20 | 13.40 | 12.40 | 12.95 | 12.95 | -1.89% | 2,951 |
| Jul 31, 2026 | 13.00 | 13.35 | 12.50 | 13.20 | 13.20 | 1.54% | 1,189 |
| Jul 30, 2026 | 13.00 | 13.70 | 12.00 | 13.00 | 13.00 | - | 2,587 |
| Jul 29, 2026 | 12.50 | 13.40 | 11.95 | 13.00 | 13.00 | 7.00% | 6,291 |
| Jul 28, 2026 | 12.40 | 12.50 | 11.70 | 12.15 | 12.15 | 4.74% | 3,338 |
| Jul 27, 2026 | 11.20 | 12.70 | 11.05 | 11.60 | 11.60 | 3.57% | 5,991 |
| Jul 24, 2026 | 11.25 | 11.25 | 11.00 | 11.20 | 11.20 | -0.44% | 1,705 |
| Jul 23, 2026 | 11.10 | 11.25 | 11.05 | 11.25 | 11.25 | 0.45% | 1,897 |
| Jul 22, 2026 | 11.30 | 11.35 | 11.10 | 11.20 | 11.20 | -0.88% | 1,091 |
| Jul 21, 2026 | 11.05 | 11.30 | 11.00 | 11.30 | 11.30 | 0.44% | 3,073 |
| Jul 20, 2026 | 11.10 | 11.35 | 11.00 | 11.25 | 11.25 | -0.88% | 5,040 |
| Jul 17, 2026 | 11.35 | 11.40 | 11.10 | 11.35 | 11.35 | 1.79% | 941 |
| Jul 16, 2026 | 11.35 | 11.45 | 11.15 | 11.15 | 11.15 | -3.88% | 1,437 |
| Jul 15, 2026 | 11.50 | 11.70 | 11.25 | 11.60 | 11.60 | 0.87% | 2,029 |
| Jul 14, 2026 | 11.60 | 11.60 | 11.25 | 11.50 | 11.50 | -0.43% | 1,072 |
| Jul 13, 2026 | 11.25 | 11.60 | 11.10 | 11.55 | 11.55 | -1.28% | 2,511 |
| Jul 10, 2026 | 11.65 | 11.70 | 11.25 | 11.70 | 11.70 | -0.43% | 755 |
| Jul 9, 2026 | 11.75 | 12.00 | 11.20 | 11.75 | 11.75 | -1.26% | 1,902 |
| Jul 8, 2026 | 11.65 | 12.20 | 11.20 | 11.90 | 11.90 | 2.59% | 2,552 |
| Jul 7, 2026 | 11.55 | 11.65 | 11.20 | 11.60 | 11.60 | 0.43% | 1,345 |
| Jul 6, 2026 | 11.35 | 11.55 | 11.00 | 11.55 | 11.55 | 2.21% | 2,044 |
| Jul 3, 2026 | 11.20 | 11.45 | 10.95 | 11.30 | 11.30 | -1.31% | 492 |
| Jul 2, 2026 | 11.30 | 11.45 | 11.00 | 11.45 | 11.45 | 0.88% | 661 |
| Jul 1, 2026 | 11.00 | 11.40 | 10.80 | 11.35 | 11.35 | 1.34% | 3,175 |
| Jun 30, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -2.61% | 2,044 |
| Jun 29, 2026 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 2.22% | 5,751 |
| Jun 26, 2026 | 11.80 | 12.00 | 11.20 | 11.25 | 11.25 | -3.02% | 2,206 |
| Jun 25, 2026 | 11.25 | 11.60 | 11.10 | 11.60 | 11.60 | -0.43% | 2,729 |
| Jun 24, 2026 | 11.30 | 11.65 | 11.20 | 11.65 | 11.65 | -0.43% | 1,570 |