VRFabric SA (WSE:VFA)
Poland · Delayed Price · Currency is PLN 3.600
+0.160 (4.65%)
Last updated: May 27, 2026, 10:15 AM CET
VRFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -1.71% | 851 |
| May 25, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -3.31% | 2,707 |
| May 22, 2026 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | -1.63% | 431 |
| May 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1,975 |
| May 20, 2026 | 3.60 | 3.70 | 3.50 | 3.68 | 3.68 | -1.60% | 884 |
| May 19, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 1.08% | 309 |
| May 18, 2026 | 3.60 | 3.76 | 3.54 | 3.70 | 3.70 | 7.56% | 13,434 |
| May 15, 2026 | 3.48 | 3.48 | 3.34 | 3.44 | 3.44 | -1.71% | 6,779 |
| May 14, 2026 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 2,101 |
| May 13, 2026 | 3.32 | 3.46 | 3.20 | 3.20 | 3.20 | -8.57% | 2,804 |
| May 12, 2026 | 3.58 | 3.58 | 3.40 | 3.50 | 3.50 | -1.69% | 1,676 |
| May 11, 2026 | 3.74 | 3.74 | 3.46 | 3.56 | 3.56 | -4.81% | 1,742 |
| May 8, 2026 | 3.80 | 3.80 | 3.38 | 3.74 | 3.74 | -2.60% | 10,294 |
| May 7, 2026 | 3.88 | 3.92 | 3.84 | 3.84 | 3.84 | -1.54% | 779 |
| May 6, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -5.80% | 2,208 |
| May 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 5 |
| May 4, 2026 | 3.84 | 4.14 | 3.84 | 4.14 | 4.14 | 2.99% | 2,121 |
| Apr 30, 2026 | 4.02 | 4.02 | 3.90 | 4.02 | 4.02 | -0.50% | 168 |
| Apr 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 10 |
| Apr 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 10 |
| Apr 27, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 1.00% | 114 |
| Apr 24, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 30 |
| Apr 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 10 |
| Apr 22, 2026 | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | -0.49% | 136 |
| Apr 21, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | -0.49% | 56 |
| Apr 20, 2026 | 4.12 | 4.12 | 4.00 | 4.10 | 4.10 | -0.97% | 43 |
| Apr 17, 2026 | 4.00 | 4.16 | 3.98 | 4.14 | 4.14 | 1.97% | 883 |
| Apr 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 10 |
| Apr 15, 2026 | 4.10 | 4.10 | 3.98 | 4.06 | 4.06 | -0.98% | 74 |
| Apr 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 10 |
| Apr 13, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 2.50% | 351 |
| Apr 10, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -3.85% | 1,163 |
| Apr 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | 5 |
| Apr 8, 2026 | 4.24 | 4.24 | 4.10 | 4.22 | 4.22 | -1.86% | 487 |
| Apr 7, 2026 | 4.20 | 4.30 | 3.60 | 4.30 | 4.30 | 4.88% | 847 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | - | 375 |
| Apr 1, 2026 | 3.84 | 4.10 | 3.84 | 4.10 | 4.10 | 9.33% | 1,533 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -1.32% | 1,114 |
| Mar 30, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -4.52% | 40 |
| Mar 27, 2026 | 3.92 | 4.05 | 3.14 | 3.98 | 3.98 | -1.73% | 12,921 |
| Mar 26, 2026 | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -0.98% | 710 |
| Mar 25, 2026 | 4.09 | 4.09 | 3.83 | 4.09 | 4.09 | 0.74% | 851 |
| Mar 24, 2026 | 4.08 | 4.08 | 3.92 | 4.06 | 4.06 | -0.73% | 2,054 |
| Mar 23, 2026 | 3.88 | 4.09 | 3.82 | 4.09 | 4.09 | 3.81% | 8,308 |
| Mar 20, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -0.76% | 1,429 |
| Mar 19, 2026 | 3.97 | 3.97 | 3.84 | 3.97 | 3.97 | -2.93% | 1,869 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | -1.92% | 531 |
| Mar 17, 2026 | 4.21 | 4.21 | 4.10 | 4.17 | 4.17 | -1.42% | 543 |
| Mar 16, 2026 | 4.19 | 4.23 | 4.00 | 4.23 | 4.23 | 0.95% | 3,781 |
| Mar 13, 2026 | 4.07 | 4.19 | 4.07 | 4.19 | 4.19 | - | 1,204 |