Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland · Delayed Price · Currency is PLN 14.20
0.00 (0.00%)
Jan 28, 2026, 4:31 PM CET
WSE:VIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 14.45 | 14.45 | 13.90 | 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 |
| Jan 9, 2026 | 13.90 | 13.90 | 13.65 | 13.90 | 13.60 | 0.72% | 6,316 |
| Jan 8, 2026 | 13.60 | 13.95 | 13.45 | 13.80 | 13.50 | 1.47% | 27,707 |
| Jan 7, 2026 | 13.40 | 13.65 | 13.35 | 13.60 | 13.31 | 2.26% | 27,476 |
| Jan 5, 2026 | 13.45 | 13.50 | 13.25 | 13.30 | 13.01 | 0.38% | 8,294 |
| Jan 2, 2026 | 13.10 | 13.50 | 13.10 | 13.25 | 12.96 | 1.92% | 12,486 |
| Dec 30, 2025 | 12.95 | 13.35 | 12.80 | 13.00 | 12.72 | 0.39% | 23,846 |
| Dec 29, 2025 | 12.90 | 13.00 | 12.75 | 12.95 | 12.67 | 0.39% | 8,719 |
| Dec 23, 2025 | 12.40 | 12.95 | 12.40 | 12.90 | 12.62 | 3.61% | 32,770 |
| Dec 22, 2025 | 12.10 | 12.45 | 12.10 | 12.45 | 12.18 | 2.89% | 7,241 |
| Dec 19, 2025 | 11.95 | 12.10 | 11.90 | 12.10 | 11.84 | 0.83% | 11,119 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 11.74 | - | 6,445 |
| Dec 17, 2025 | 12.00 | 12.05 | 11.95 | 12.00 | 11.74 | - | 6,026 |
| Dec 16, 2025 | 11.90 | 12.00 | 11.85 | 12.00 | 11.74 | 1.27% | 2,163 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.59 | -0.42% | 7,029 |
| Dec 12, 2025 | 12.00 | 12.20 | 11.90 | 11.90 | 11.64 | -0.83% | 10,390 |
| Dec 11, 2025 | 12.15 | 12.30 | 11.95 | 12.00 | 11.74 | -0.83% | 6,125 |
| Dec 10, 2025 | 12.35 | 12.35 | 12.05 | 12.10 | 11.84 | -2.02% | 3,704 |
| Dec 9, 2025 | 12.45 | 12.45 | 12.20 | 12.35 | 12.08 | -0.40% | 2,843 |
| Dec 8, 2025 | 12.45 | 12.45 | 12.25 | 12.40 | 12.13 | -0.40% | 2,270 |
| Dec 5, 2025 | 12.15 | 12.80 | 12.15 | 12.45 | 12.18 | 1.63% | 9,395 |
| Dec 4, 2025 | 12.30 | 12.30 | 12.10 | 12.25 | 11.99 | 0.41% | 2,010 |
| Dec 3, 2025 | 12.25 | 12.30 | 12.10 | 12.20 | 11.94 | -0.41% | 9,935 |
| Dec 2, 2025 | 11.95 | 12.35 | 11.90 | 12.25 | 11.99 | 2.94% | 9,979 |
| Dec 1, 2025 | 11.90 | 12.10 | 11.85 | 11.90 | 11.64 | 0.85% | 72,850 |
| Nov 28, 2025 | 11.80 | 11.90 | 11.65 | 11.80 | 11.55 | - | 6,580 |
| Nov 27, 2025 | 11.65 | 11.80 | 11.60 | 11.80 | 11.55 | 1.29% | 612 |
| Nov 26, 2025 | 11.65 | 11.80 | 11.65 | 11.65 | 11.40 | - | 2,657 |
| Nov 25, 2025 | 11.60 | 11.70 | 11.60 | 11.65 | 11.40 | - | 1,586 |
| Nov 24, 2025 | 11.75 | 11.75 | 11.65 | 11.65 | 11.40 | 0.43% | 1,384 |
| Nov 21, 2025 | 11.70 | 11.75 | 11.55 | 11.60 | 11.35 | -1.28% | 7,398 |
| Nov 20, 2025 | 11.60 | 11.75 | 11.55 | 11.75 | 11.50 | 0.86% | 1,983 |
| Nov 19, 2025 | 11.50 | 11.70 | 11.50 | 11.65 | 11.40 | 0.87% | 1,504 |
| Nov 18, 2025 | 11.70 | 11.70 | 11.50 | 11.55 | 11.30 | -1.70% | 9,162 |
| Nov 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.50 | 0.43% | 459 |
| Nov 14, 2025 | 11.75 | 11.90 | 11.65 | 11.70 | 11.45 | -0.43% | 11,524 |
| Nov 13, 2025 | 11.70 | 11.75 | 11.60 | 11.75 | 11.50 | 0.86% | 1,943 |
| Nov 12, 2025 | 11.70 | 11.80 | 11.65 | 11.65 | 11.40 | - | 1,477 |
| Nov 10, 2025 | 11.70 | 11.80 | 11.60 | 11.65 | 11.40 | -0.85% | 821 |