Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland · Delayed Price · Currency is PLN 11.85
-0.10 (-0.84%)
Oct 10, 2025, 4:41 PM CET
WSE:VIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.95 | 11.95 | 11.65 | 11.85 | 11.85 | -0.84% | 8,054 |
| Oct 9, 2025 | 12.20 | 12.25 | 11.80 | 11.95 | 11.95 | -1.65% | 21,315 |
| Oct 8, 2025 | 12.20 | 12.30 | 12.05 | 12.15 | 12.15 | -2.02% | 4,558 |
| Oct 7, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 11,508 |
| Oct 6, 2025 | 11.95 | 12.45 | 11.90 | 12.40 | 12.40 | 4.20% | 17,134 |
| Oct 3, 2025 | 11.85 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 14,846 |
| Oct 2, 2025 | 11.85 | 11.85 | 11.35 | 11.80 | 11.80 | -0.42% | 5,842 |
| Oct 1, 2025 | 11.55 | 11.85 | 11.35 | 11.85 | 11.85 | 3.49% | 14,175 |
| Sep 30, 2025 | 12.30 | 12.30 | 11.35 | 11.45 | 11.45 | 3.15% | 51,268 |
| Sep 29, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 10,696 |
| Sep 26, 2025 | 11.05 | 11.10 | 11.00 | 11.10 | 11.10 | - | 4,478 |
| Sep 25, 2025 | 11.10 | 11.15 | 11.00 | 11.10 | 11.10 | 0.45% | 3,349 |
| Sep 24, 2025 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | -1.34% | 14,800 |
| Sep 23, 2025 | 11.20 | 11.20 | 11.05 | 11.20 | 11.20 | - | 4,842 |
| Sep 22, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | - | 9,170 |
| Sep 19, 2025 | 11.25 | 11.40 | 11.20 | 11.20 | 11.20 | -0.44% | 24,424 |
| Sep 18, 2025 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | - | 132 |
| Sep 17, 2025 | 11.30 | 11.50 | 11.05 | 11.25 | 11.25 | -0.44% | 12,077 |
| Sep 16, 2025 | 11.30 | 11.30 | 11.05 | 11.30 | 11.30 | -0.88% | 5,882 |
| Sep 15, 2025 | 11.25 | 11.55 | 11.20 | 11.40 | 11.40 | 0.88% | 27,591 |
| 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 |