Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland · Delayed Price · Currency is PLN 13.25
0.00 (0.00%)
At close: Jan 2, 2026
WSE:VIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 13.10 | 13.50 | 13.10 | 13.25 | 13.25 | 1.92% | 12,486 |
| Dec 30, 2025 | 12.95 | 13.35 | 12.80 | 13.00 | 13.00 | 0.39% | 23,846 |
| Dec 29, 2025 | 12.90 | 13.00 | 12.75 | 12.95 | 12.95 | 0.39% | 8,719 |
| Dec 23, 2025 | 12.40 | 12.95 | 12.40 | 12.90 | 12.90 | 3.61% | 32,770 |
| Dec 22, 2025 | 12.10 | 12.45 | 12.10 | 12.45 | 12.45 | 2.89% | 7,241 |
| Dec 19, 2025 | 11.95 | 12.10 | 11.90 | 12.10 | 11.80 | 0.83% | 11,119 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 11.70 | - | 6,445 |
| Dec 17, 2025 | 12.00 | 12.05 | 11.95 | 12.00 | 11.70 | - | 6,026 |
| Dec 16, 2025 | 11.90 | 12.00 | 11.85 | 12.00 | 11.70 | 1.27% | 2,163 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.56 | -0.42% | 7,029 |
| Dec 12, 2025 | 12.00 | 12.20 | 11.90 | 11.90 | 11.60 | -0.83% | 10,390 |
| Dec 11, 2025 | 12.15 | 12.30 | 11.95 | 12.00 | 11.70 | -0.83% | 6,125 |
| Dec 10, 2025 | 12.35 | 12.35 | 12.05 | 12.10 | 11.80 | -2.02% | 3,704 |
| Dec 9, 2025 | 12.45 | 12.45 | 12.20 | 12.35 | 12.04 | -0.40% | 2,843 |
| Dec 8, 2025 | 12.45 | 12.45 | 12.25 | 12.40 | 12.09 | -0.40% | 2,270 |
| Dec 5, 2025 | 12.15 | 12.80 | 12.15 | 12.45 | 12.14 | 1.63% | 9,395 |
| Dec 4, 2025 | 12.30 | 12.30 | 12.10 | 12.25 | 11.95 | 0.41% | 2,010 |
| Dec 3, 2025 | 12.25 | 12.30 | 12.10 | 12.20 | 11.90 | -0.41% | 9,935 |
| Dec 2, 2025 | 11.95 | 12.35 | 11.90 | 12.25 | 11.95 | 2.94% | 9,979 |
| Dec 1, 2025 | 11.90 | 12.10 | 11.85 | 11.90 | 11.60 | 0.85% | 72,850 |
| Nov 28, 2025 | 11.80 | 11.90 | 11.65 | 11.80 | 11.51 | - | 6,580 |
| Nov 27, 2025 | 11.65 | 11.80 | 11.60 | 11.80 | 11.51 | 1.29% | 612 |
| Nov 26, 2025 | 11.65 | 11.80 | 11.65 | 11.65 | 11.36 | - | 2,657 |
| Nov 25, 2025 | 11.60 | 11.70 | 11.60 | 11.65 | 11.36 | - | 1,586 |
| Nov 24, 2025 | 11.75 | 11.75 | 11.65 | 11.65 | 11.36 | 0.43% | 1,384 |
| Nov 21, 2025 | 11.70 | 11.75 | 11.55 | 11.60 | 11.31 | -1.28% | 7,398 |
| Nov 20, 2025 | 11.60 | 11.75 | 11.55 | 11.75 | 11.46 | 0.86% | 1,983 |
| Nov 19, 2025 | 11.50 | 11.70 | 11.50 | 11.65 | 11.36 | 0.87% | 1,504 |
| Nov 18, 2025 | 11.70 | 11.70 | 11.50 | 11.55 | 11.26 | -1.70% | 9,162 |
| Nov 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.46 | 0.43% | 459 |
| Nov 14, 2025 | 11.75 | 11.90 | 11.65 | 11.70 | 11.41 | -0.43% | 11,524 |
| Nov 13, 2025 | 11.70 | 11.75 | 11.60 | 11.75 | 11.46 | 0.86% | 1,943 |
| Nov 12, 2025 | 11.70 | 11.80 | 11.65 | 11.65 | 11.36 | - | 1,477 |
| Nov 10, 2025 | 11.70 | 11.80 | 11.60 | 11.65 | 11.36 | -0.85% | 821 |
| Nov 7, 2025 | 11.85 | 11.85 | 11.55 | 11.75 | 11.46 | -0.42% | 7,006 |
| Nov 6, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.51 | - | 145 |
| Nov 5, 2025 | 11.75 | 11.80 | 11.70 | 11.80 | 11.51 | 0.43% | 1,804 |
| Nov 4, 2025 | 11.80 | 11.85 | 11.65 | 11.75 | 11.46 | -0.42% | 5,560 |
| Nov 3, 2025 | 11.70 | 11.80 | 11.65 | 11.80 | 11.51 | -0.42% | 2,223 |
| Oct 31, 2025 | 11.75 | 11.85 | 11.70 | 11.85 | 11.56 | 0.85% | 4,086 |
| Oct 30, 2025 | 11.80 | 11.80 | 11.60 | 11.75 | 11.46 | - | 7,072 |
| Oct 29, 2025 | 11.75 | 11.80 | 11.70 | 11.75 | 11.46 | 0.86% | 1,961 |
| Oct 28, 2025 | 11.85 | 11.85 | 11.55 | 11.65 | 11.36 | -0.43% | 3,146 |
| Oct 27, 2025 | 11.85 | 11.90 | 11.70 | 11.70 | 11.41 | -1.27% | 3,199 |
| Oct 24, 2025 | 11.65 | 11.90 | 11.65 | 11.85 | 11.56 | 1.72% | 7,280 |
| Oct 23, 2025 | 11.75 | 11.80 | 11.65 | 11.65 | 11.36 | -0.85% | 1,040 |
| Oct 22, 2025 | 11.75 | 11.85 | 11.55 | 11.75 | 11.46 | -0.42% | 6,952 |
| Oct 21, 2025 | 11.55 | 11.80 | 11.50 | 11.80 | 11.51 | 0.43% | 5,875 |
| Oct 20, 2025 | 11.65 | 11.80 | 11.60 | 11.75 | 11.46 | - | 6,274 |
| Oct 17, 2025 | 11.75 | 11.75 | 11.60 | 11.75 | 11.46 | -0.42% | 5,443 |