VIGO Photonics S.A. (WSE:VGO)
Poland · Delayed Price · Currency is PLN 596.00
-16.00 (-2.61%)
May 27, 2026, 12:33 PM CET
VIGO Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 610.00 | 616.00 | 592.00 | 612.00 | 612.00 | 0.33% | 459 |
| May 25, 2026 | 590.00 | 616.00 | 584.00 | 610.00 | 610.00 | 4.81% | 1,168 |
| May 22, 2026 | 592.00 | 592.00 | 572.00 | 582.00 | 582.00 | - | 557 |
| May 21, 2026 | 578.00 | 590.00 | 572.00 | 582.00 | 582.00 | 1.04% | 584 |
| May 20, 2026 | 584.00 | 584.00 | 568.00 | 576.00 | 576.00 | -1.37% | 484 |
| May 19, 2026 | 588.00 | 598.00 | 558.00 | 584.00 | 584.00 | 2.46% | 830 |
| May 18, 2026 | 570.00 | 590.00 | 560.00 | 570.00 | 570.00 | 0.71% | 689 |
| May 15, 2026 | 582.00 | 582.00 | 556.00 | 566.00 | 566.00 | 2.17% | 1,217 |
| May 14, 2026 | 548.00 | 568.00 | 544.00 | 554.00 | 554.00 | 2.59% | 636 |
| May 13, 2026 | 528.00 | 544.00 | 524.00 | 540.00 | 540.00 | 2.27% | 485 |
| May 12, 2026 | 534.00 | 544.00 | 524.00 | 528.00 | 528.00 | -1.12% | 632 |
| May 11, 2026 | 560.00 | 570.00 | 534.00 | 534.00 | 534.00 | -4.64% | 1,578 |
| May 8, 2026 | 586.00 | 590.00 | 552.00 | 560.00 | 560.00 | -4.44% | 1,445 |
| May 7, 2026 | 588.00 | 590.00 | 574.00 | 586.00 | 586.00 | 2.09% | 638 |
| May 6, 2026 | 594.00 | 598.00 | 572.00 | 574.00 | 574.00 | -2.38% | 2,663 |
| May 5, 2026 | 540.00 | 588.00 | 540.00 | 588.00 | 588.00 | 8.89% | 1,667 |
| May 4, 2026 | 512.00 | 552.00 | 512.00 | 540.00 | 540.00 | 5.47% | 3,073 |
| Apr 30, 2026 | 510.00 | 518.00 | 500.00 | 512.00 | 512.00 | 1.19% | 552 |
| Apr 29, 2026 | 499.00 | 514.00 | 495.00 | 506.00 | 506.00 | 2.85% | 1,427 |
| Apr 28, 2026 | 534.00 | 534.00 | 486.00 | 492.00 | 492.00 | -8.55% | 6,795 |
| Apr 27, 2026 | 558.00 | 572.00 | 524.00 | 538.00 | 538.00 | -1.47% | 3,282 |
| Apr 24, 2026 | 576.00 | 598.00 | 538.00 | 546.00 | 546.00 | -8.39% | 4,882 |
| Apr 23, 2026 | 586.00 | 622.00 | 580.00 | 596.00 | 596.00 | 1.71% | 5,158 |
| Apr 22, 2026 | 650.00 | 668.00 | 570.00 | 586.00 | 586.00 | -11.75% | 7,202 |
| Apr 21, 2026 | 666.00 | 674.00 | 650.00 | 664.00 | 664.00 | -0.30% | 5,405 |
| Apr 20, 2026 | 638.00 | 670.00 | 614.00 | 666.00 | 666.00 | 4.06% | 6,433 |
| Apr 17, 2026 | 600.00 | 670.00 | 590.00 | 640.00 | 640.00 | 5.61% | 8,554 |
| Apr 16, 2026 | 594.00 | 612.00 | 586.00 | 606.00 | 606.00 | 3.77% | 11,823 |
| Apr 15, 2026 | 528.00 | 604.00 | 528.00 | 584.00 | 584.00 | 10.61% | 7,650 |
| Apr 14, 2026 | 530.00 | 532.00 | 514.00 | 528.00 | 528.00 | -0.38% | 2,884 |
| Apr 13, 2026 | 514.00 | 536.00 | 506.00 | 530.00 | 530.00 | 4.33% | 1,389 |
| Apr 10, 2026 | 493.00 | 508.00 | 492.00 | 508.00 | 508.00 | 1.20% | 632 |
| Apr 9, 2026 | 500.00 | 502.00 | 489.00 | 502.00 | 502.00 | 0.60% | 192 |
| Apr 8, 2026 | 500.00 | 500.00 | 490.00 | 499.00 | 499.00 | 0.20% | 84 |
| Apr 7, 2026 | 493.00 | 499.00 | 489.00 | 498.00 | 498.00 | 0.81% | 387 |
| Apr 2, 2026 | 494.00 | 495.00 | 486.00 | 494.00 | 494.00 | -0.20% | 176 |
| Apr 1, 2026 | 494.00 | 495.00 | 489.00 | 495.00 | 495.00 | 0.41% | 90 |
| Mar 31, 2026 | 492.00 | 494.00 | 480.00 | 493.00 | 493.00 | 1.44% | 55 |
| Mar 30, 2026 | 486.00 | 493.00 | 480.00 | 486.00 | 486.00 | - | 656 |
| Mar 27, 2026 | 496.00 | 499.00 | 470.00 | 486.00 | 486.00 | -2.02% | 387 |
| Mar 26, 2026 | 500.00 | 504.00 | 496.00 | 496.00 | 496.00 | -1.20% | 384 |
| Mar 25, 2026 | 496.00 | 506.00 | 492.00 | 502.00 | 502.00 | 5.24% | 1,206 |
| Mar 24, 2026 | 469.00 | 477.00 | 462.00 | 477.00 | 477.00 | 1.92% | 127 |
| Mar 23, 2026 | 480.00 | 482.00 | 435.00 | 468.00 | 468.00 | -3.11% | 790 |
| Mar 20, 2026 | 491.00 | 493.00 | 481.00 | 483.00 | 483.00 | -2.42% | 221 |
| Mar 19, 2026 | 495.00 | 495.00 | 483.00 | 495.00 | 495.00 | 1.02% | 191 |
| Mar 18, 2026 | 500.00 | 506.00 | 481.00 | 490.00 | 490.00 | -2.00% | 563 |
| Mar 17, 2026 | 497.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.60% | 90 |
| Mar 16, 2026 | 499.00 | 502.00 | 495.00 | 497.00 | 497.00 | - | 197 |
| Mar 13, 2026 | 499.00 | 500.00 | 490.00 | 497.00 | 497.00 | -0.20% | 420 |