VIGO Photonics S.A. (WSE:VGO)
Poland · Delayed Price · Currency is PLN 490.00
+22.00 (4.70%)
Sep 5, 2025, 5:02 PM CET
VIGO Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 463.00 | 500.00 | 459.00 | 490.00 | 490.00 | 4.70% | 1,190 |
| Sep 4, 2025 | 470.00 | 470.00 | 461.00 | 468.00 | 468.00 | 0.65% | 126 |
| Sep 3, 2025 | 478.00 | 478.00 | 461.00 | 465.00 | 465.00 | -2.52% | 236 |
| Sep 2, 2025 | 470.00 | 477.00 | 460.00 | 477.00 | 477.00 | - | 124 |
| Sep 1, 2025 | 470.00 | 477.00 | 450.00 | 477.00 | 477.00 | 2.58% | 177 |
| Aug 29, 2025 | 465.00 | 470.00 | 465.00 | 465.00 | 465.00 | -2.11% | 52 |
| Aug 28, 2025 | 472.00 | 475.00 | 458.00 | 475.00 | 475.00 | 0.64% | 173 |
| Aug 27, 2025 | 470.00 | 483.00 | 470.00 | 472.00 | 472.00 | -0.84% | 268 |
| Aug 26, 2025 | 478.00 | 479.00 | 464.00 | 476.00 | 476.00 | -0.21% | 121 |
| Aug 25, 2025 | 471.00 | 478.00 | 469.00 | 477.00 | 477.00 | 0.21% | 84 |
| Aug 22, 2025 | 468.00 | 479.00 | 467.00 | 476.00 | 476.00 | 1.93% | 422 |
| Aug 21, 2025 | 468.00 | 474.00 | 466.00 | 467.00 | 467.00 | 1.30% | 76 |
| Aug 20, 2025 | 461.00 | 468.00 | 461.00 | 461.00 | 461.00 | -1.28% | 58 |
| Aug 19, 2025 | 455.00 | 474.00 | 455.00 | 467.00 | 467.00 | 2.64% | 148 |
| Aug 18, 2025 | 452.00 | 455.00 | 452.00 | 455.00 | 455.00 | 1.11% | 48 |
| Aug 14, 2025 | 446.00 | 454.00 | 446.00 | 450.00 | 450.00 | 1.81% | 115 |
| Aug 13, 2025 | 439.00 | 450.00 | 439.00 | 442.00 | 442.00 | 0.45% | 1,507 |
| Aug 12, 2025 | 441.00 | 450.00 | 439.00 | 440.00 | 440.00 | -0.23% | 1,012 |
| Aug 11, 2025 | 448.00 | 453.00 | 440.00 | 441.00 | 441.00 | -1.78% | 105 |
| Aug 8, 2025 | 454.00 | 457.00 | 449.00 | 449.00 | 449.00 | -1.32% | 239 |
| Aug 7, 2025 | 447.00 | 456.00 | 445.00 | 455.00 | 455.00 | 1.79% | 131 |
| Aug 6, 2025 | 448.00 | 452.00 | 444.00 | 447.00 | 447.00 | 1.36% | 158 |
| Aug 5, 2025 | 445.00 | 450.00 | 441.00 | 441.00 | 441.00 | -0.90% | 260 |
| Aug 4, 2025 | 449.00 | 455.00 | 443.00 | 445.00 | 445.00 | -0.45% | 157 |
| Aug 1, 2025 | 450.00 | 454.00 | 440.00 | 447.00 | 447.00 | - | 310 |
| Jul 31, 2025 | 448.00 | 450.00 | 446.00 | 447.00 | 447.00 | -0.67% | 1,167 |
| Jul 30, 2025 | 454.00 | 454.00 | 449.00 | 450.00 | 450.00 | -0.88% | 1,220 |
| Jul 29, 2025 | 453.00 | 460.00 | 449.00 | 454.00 | 454.00 | 0.89% | 248 |
| Jul 28, 2025 | 458.00 | 463.00 | 450.00 | 450.00 | 450.00 | -1.10% | 542 |
| Jul 25, 2025 | 455.00 | 472.00 | 450.00 | 455.00 | 455.00 | 0.22% | 894 |
| Jul 24, 2025 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | -0.87% | 1,326 |
| Jul 23, 2025 | 453.00 | 460.00 | 448.00 | 458.00 | 458.00 | 1.10% | 1,641 |
| Jul 22, 2025 | 451.00 | 455.00 | 449.00 | 453.00 | 453.00 | 0.44% | 2,100 |
| Jul 21, 2025 | 454.00 | 455.00 | 444.00 | 451.00 | 451.00 | -1.31% | 726 |
| Jul 18, 2025 | 468.00 | 470.00 | 446.00 | 457.00 | 457.00 | -2.35% | 1,485 |
| Jul 17, 2025 | 474.00 | 476.00 | 458.00 | 468.00 | 468.00 | -1.27% | 503 |
| Jul 16, 2025 | 486.00 | 489.00 | 461.00 | 474.00 | 474.00 | -2.27% | 1,079 |
| Jul 15, 2025 | 490.00 | 490.00 | 484.00 | 485.00 | 485.00 | -1.02% | 350 |
| Jul 14, 2025 | 504.00 | 512.00 | 482.00 | 490.00 | 490.00 | -2.78% | 1,075 |
| Jul 11, 2025 | 504.00 | 516.00 | 504.00 | 504.00 | 504.00 | -0.40% | 242 |
| Jul 10, 2025 | 510.00 | 510.00 | 502.00 | 506.00 | 506.00 | -0.78% | 50 |
| Jul 9, 2025 | 506.00 | 512.00 | 502.00 | 510.00 | 510.00 | 0.39% | 363 |
| Jul 8, 2025 | 508.00 | 512.00 | 506.00 | 508.00 | 508.00 | - | 201 |
| Jul 7, 2025 | 512.00 | 512.00 | 508.00 | 508.00 | 508.00 | -1.55% | 96 |
| Jul 4, 2025 | 516.00 | 516.00 | 510.00 | 516.00 | 516.00 | - | 17 |
| Jul 3, 2025 | 510.00 | 518.00 | 508.00 | 516.00 | 516.00 | 1.18% | 72 |
| Jul 2, 2025 | 510.00 | 518.00 | 508.00 | 510.00 | 510.00 | 0.79% | 101 |
| Jul 1, 2025 | 510.00 | 510.00 | 504.00 | 506.00 | 506.00 | -2.32% | 131 |
| Jun 30, 2025 | 520.00 | 520.00 | 510.00 | 518.00 | 518.00 | -0.38% | 125 |
| Jun 27, 2025 | 510.00 | 520.00 | 508.00 | 520.00 | 520.00 | 2.36% | 268 |