Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland · Delayed Price · Currency is PLN 11.25
-0.20 (-1.75%)
Sep 12, 2025, 3:14 PM CET
WSE:VIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.35 | 11.40 | 11.25 | 11.30 | 11.30 | -1.31% | 5,713 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.30 | 11.45 | 11.45 | -0.43% | 1,769 |
| Sep 10, 2025 | 11.50 | 11.55 | 11.25 | 11.50 | 11.50 | 0.88% | 7,417 |
| Sep 9, 2025 | 11.75 | 11.75 | 11.40 | 11.40 | 11.40 | -2.98% | 5,640 |
| Sep 8, 2025 | 11.80 | 11.80 | 11.45 | 11.75 | 11.75 | -0.42% | 9,009 |
| Sep 5, 2025 | 11.80 | 11.85 | 11.60 | 11.80 | 11.80 | -0.84% | 7,190 |
| Sep 4, 2025 | 11.95 | 11.95 | 11.85 | 11.90 | 11.90 | -0.42% | 943 |
| Sep 3, 2025 | 11.80 | 12.00 | 11.75 | 11.95 | 11.95 | - | 3,328 |
| Sep 2, 2025 | 12.00 | 12.00 | 11.80 | 11.95 | 11.95 | -0.42% | 2,008 |
| Sep 1, 2025 | 11.95 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 1,243 |
| Aug 29, 2025 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | - | 2,275 |
| Aug 28, 2025 | 11.90 | 12.00 | 11.80 | 11.95 | 11.95 | -0.42% | 2,976 |
| Aug 27, 2025 | 11.85 | 12.00 | 11.80 | 12.00 | 12.00 | 0.42% | 1,981 |
| Aug 26, 2025 | 12.05 | 12.15 | 11.80 | 11.95 | 11.95 | -0.83% | 12,381 |
| Aug 25, 2025 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | -1.23% | 7,952 |
| Aug 22, 2025 | 12.30 | 12.40 | 12.15 | 12.20 | 12.20 | - | 3,870 |
| Aug 21, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -0.81% | 2,544 |
| Aug 20, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 3,141 |
| Aug 19, 2025 | 12.25 | 12.45 | 12.20 | 12.40 | 12.40 | -0.80% | 1,790 |
| Aug 18, 2025 | 12.50 | 12.65 | 12.25 | 12.50 | 12.50 | 0.81% | 6,601 |
| Aug 14, 2025 | 12.50 | 12.50 | 12.15 | 12.40 | 12.40 | -0.80% | 2,733 |
| Aug 13, 2025 | 12.65 | 12.65 | 12.20 | 12.50 | 12.50 | -1.57% | 8,053 |
| Aug 12, 2025 | 12.50 | 12.70 | 12.35 | 12.70 | 12.70 | 1.60% | 4,491 |
| Aug 11, 2025 | 12.70 | 12.70 | 12.30 | 12.50 | 12.50 | -1.57% | 10,622 |
| Aug 8, 2025 | 12.65 | 12.75 | 12.50 | 12.70 | 12.70 | -0.78% | 4,528 |
| Aug 7, 2025 | 12.60 | 12.90 | 12.25 | 12.80 | 12.80 | - | 6,149 |
| Aug 6, 2025 | 11.85 | 13.00 | 11.85 | 12.80 | 12.80 | 7.56% | 20,626 |
| Aug 5, 2025 | 11.80 | 12.00 | 11.65 | 11.90 | 11.90 | 0.85% | 4,227 |
| Aug 4, 2025 | 11.70 | 11.85 | 11.65 | 11.80 | 11.80 | -0.42% | 426 |
| Aug 1, 2025 | 11.85 | 11.85 | 11.65 | 11.85 | 11.85 | - | 1,755 |
| Jul 31, 2025 | 11.70 | 11.85 | 11.60 | 11.85 | 11.85 | 2.16% | 1,693 |
| Jul 30, 2025 | 11.65 | 11.80 | 11.50 | 11.60 | 11.60 | -2.11% | 3,896 |
| Jul 29, 2025 | 11.80 | 11.95 | 11.50 | 11.85 | 11.85 | 0.42% | 8,481 |
| Jul 28, 2025 | 12.30 | 12.35 | 11.70 | 11.80 | 11.80 | -4.07% | 9,147 |
| Jul 25, 2025 | 12.20 | 12.35 | 12.05 | 12.30 | 12.30 | - | 6,526 |
| Jul 24, 2025 | 12.40 | 12.40 | 12.00 | 12.30 | 12.30 | -0.81% | 3,308 |
| Jul 23, 2025 | 12.20 | 12.40 | 12.15 | 12.40 | 12.40 | 0.81% | 1,301 |
| Jul 22, 2025 | 12.20 | 12.50 | 12.00 | 12.30 | 12.30 | -0.40% | 7,561 |
| Jul 21, 2025 | 11.90 | 12.95 | 11.80 | 12.35 | 12.35 | 2.92% | 22,697 |
| Jul 18, 2025 | 11.90 | 12.50 | 11.75 | 12.00 | 12.00 | 2.13% | 9,715 |
| Jul 17, 2025 | 11.90 | 11.90 | 11.70 | 11.75 | 11.75 | -0.84% | 565 |
| Jul 16, 2025 | 11.95 | 11.95 | 11.70 | 11.85 | 11.85 | 0.85% | 411 |
| Jul 15, 2025 | 11.80 | 12.00 | 11.60 | 11.75 | 11.75 | 0.43% | 5,750 |
| Jul 14, 2025 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | -0.85% | 1,645 |
| Jul 11, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 4,295 |
| Jul 10, 2025 | 11.50 | 11.60 | 11.45 | 11.60 | 11.60 | 0.87% | 4,794 |
| Jul 9, 2025 | 11.50 | 11.55 | 11.45 | 11.50 | 11.50 | 1.77% | 7,063 |
| Jul 8, 2025 | 11.45 | 11.50 | 11.20 | 11.30 | 11.30 | -0.44% | 4,524 |
| Jul 7, 2025 | 11.50 | 11.60 | 11.10 | 11.35 | 11.35 | -1.30% | 8,340 |
| Jul 4, 2025 | 11.35 | 11.50 | 11.25 | 11.50 | 11.50 | 2.22% | 3,866 |