Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland · Delayed Price · Currency is PLN 13.50
0.00 (0.00%)
At close: Mar 20, 2026
WSE:VIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13.40 | 13.60 | 13.25 | 13.50 | 13.50 | - | 1,206 |
| Mar 19, 2026 | 13.80 | 13.80 | 13.35 | 13.50 | 13.50 | - | 517 |
| Mar 18, 2026 | 13.10 | 14.40 | 13.05 | 13.50 | 13.50 | 3.45% | 9,454 |
| Mar 17, 2026 | 12.90 | 13.05 | 12.80 | 13.05 | 13.05 | 1.16% | 1,640 |
| Mar 16, 2026 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | - | 3,230 |
| Mar 13, 2026 | 12.70 | 13.00 | 12.60 | 12.90 | 12.90 | 1.57% | 2,507 |
| Mar 12, 2026 | 12.65 | 12.75 | 12.50 | 12.70 | 12.70 | 0.40% | 4,273 |
| Mar 11, 2026 | 12.35 | 12.65 | 12.30 | 12.65 | 12.65 | 3.69% | 2,980 |
| Mar 10, 2026 | 12.25 | 12.35 | 12.15 | 12.20 | 12.20 | 0.83% | 5,609 |
| Mar 9, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -2.42% | 12,835 |
| Mar 6, 2026 | 12.50 | 12.75 | 12.35 | 12.40 | 12.40 | -0.80% | 8,686 |
| Mar 5, 2026 | 13.05 | 13.05 | 12.20 | 12.50 | 12.50 | -4.94% | 28,288 |
| Mar 4, 2026 | 12.85 | 13.20 | 12.65 | 13.15 | 13.15 | 1.15% | 16,151 |
| Mar 3, 2026 | 13.10 | 13.45 | 12.80 | 13.00 | 13.00 | -1.52% | 15,824 |
| Mar 2, 2026 | 13.75 | 13.75 | 13.20 | 13.20 | 13.20 | -4.00% | 14,353 |
| Feb 27, 2026 | 13.80 | 14.00 | 13.70 | 13.75 | 13.75 | -1.79% | 1,628 |
| Feb 26, 2026 | 13.85 | 14.20 | 13.65 | 14.00 | 14.00 | 2.56% | 4,168 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.55 | 13.65 | 13.65 | -2.50% | 20,429 |
| Feb 24, 2026 | 14.00 | 14.40 | 13.45 | 14.00 | 14.00 | -0.71% | 13,378 |
| Feb 23, 2026 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | -1.05% | 14,203 |
| Feb 20, 2026 | 14.15 | 14.30 | 14.05 | 14.25 | 14.25 | -0.35% | 3,869 |
| Feb 19, 2026 | 14.45 | 14.45 | 14.10 | 14.30 | 14.30 | -0.69% | 2,406 |
| Feb 18, 2026 | 14.40 | 14.40 | 14.35 | 14.40 | 14.40 | - | 750 |
| Feb 17, 2026 | 14.65 | 14.75 | 14.05 | 14.40 | 14.40 | -1.37% | 5,915 |
| Feb 16, 2026 | 14.50 | 14.85 | 14.50 | 14.60 | 14.60 | -1.35% | 2,782 |
| Feb 13, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 955 |
| Feb 12, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -2.33% | 3,589 |
| Feb 11, 2026 | 14.85 | 15.20 | 14.75 | 15.05 | 15.05 | 1.35% | 1,698 |
| Feb 10, 2026 | 14.65 | 14.85 | 14.55 | 14.85 | 14.85 | 3.12% | 1,209 |
| Feb 9, 2026 | 14.40 | 14.65 | 14.30 | 14.40 | 14.40 | 1.41% | 4,133 |
| Feb 6, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 674 |
| Feb 5, 2026 | 14.85 | 14.85 | 14.00 | 14.00 | 14.00 | -3.78% | 17,032 |
| Feb 4, 2026 | 14.70 | 14.95 | 14.50 | 14.55 | 14.55 | -0.68% | 3,245 |
| Feb 3, 2026 | 15.00 | 15.35 | 14.60 | 14.65 | 14.65 | -3.93% | 6,915 |
| Feb 2, 2026 | 15.50 | 15.55 | 15.10 | 15.25 | 15.25 | -1.29% | 7,577 |
| Jan 30, 2026 | 14.75 | 15.50 | 14.65 | 15.45 | 15.45 | 5.10% | 10,841 |
| Jan 29, 2026 | 14.40 | 15.00 | 14.30 | 14.70 | 14.70 | 3.52% | 16,846 |
| Jan 28, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 1,617 |
| Jan 27, 2026 | 14.45 | 14.45 | 13.90 | 14.20 | 14.20 | - | 8,860 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -0.35% | 3,833 |
| Jan 23, 2026 | 14.45 | 14.50 | 14.10 | 14.25 | 14.25 | 1.42% | 7,831 |
| Jan 22, 2026 | 14.00 | 14.50 | 13.60 | 14.05 | 14.05 | 1.81% | 11,603 |
| Jan 21, 2026 | 13.75 | 14.00 | 13.35 | 13.80 | 13.80 | 0.36% | 6,190 |
| Jan 20, 2026 | 14.05 | 14.15 | 13.70 | 13.75 | 13.75 | -1.79% | 8,315 |
| Jan 19, 2026 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -2.44% | 2,283 |
| Jan 16, 2026 | 14.35 | 14.45 | 14.35 | 14.35 | 14.35 | - | 5,501 |
| Jan 15, 2026 | 14.40 | 14.45 | 14.35 | 14.35 | 14.35 | -0.35% | 6,306 |
| Jan 14, 2026 | 14.45 | 14.45 | 14.00 | 14.40 | 14.40 | 0.70% | 5,758 |
| Jan 13, 2026 | 14.10 | 14.50 | 14.00 | 14.30 | 14.30 | 2.88% | 3,689 |
| Jan 12, 2026 | 13.90 | 14.80 | 13.85 | 13.90 | 13.90 | - | 9,319 |