Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland · Delayed Price · Currency is PLN 14.40
0.00 (0.00%)
Sep 4, 2026, 3:54 PM CET
WSE:VIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.40 | 14.40 | 14.35 | 14.40 | 14.40 | - | 11,917 |
| Sep 3, 2026 | 14.40 | 14.40 | 13.85 | 14.40 | 14.40 | 0.35% | 5,597 |
| Sep 2, 2026 | 14.05 | 14.35 | 14.05 | 14.35 | 14.35 | 1.77% | 1,392 |
| Sep 1, 2026 | 14.45 | 14.55 | 14.05 | 14.10 | 14.10 | -3.09% | 8,821 |
| Aug 31, 2026 | 15.10 | 15.10 | 14.45 | 14.55 | 14.55 | -3.32% | 22,621 |
| Aug 28, 2026 | 15.35 | 15.35 | 15.00 | 15.05 | 15.05 | -0.99% | 1,925 |
| Aug 27, 2026 | 15.45 | 15.45 | 15.00 | 15.20 | 15.20 | - | 36,789 |
| Aug 26, 2026 | 14.95 | 15.50 | 14.95 | 15.20 | 15.20 | 2.01% | 9,285 |
| Aug 25, 2026 | 14.80 | 14.90 | 14.65 | 14.90 | 14.90 | 0.68% | 7,017 |
| Aug 24, 2026 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 0.34% | 5,632 |
| Aug 21, 2026 | 14.85 | 14.95 | 14.65 | 14.75 | 14.75 | -0.34% | 8,034 |
| Aug 20, 2026 | 14.75 | 14.85 | 14.75 | 14.80 | 14.80 | 0.34% | 1,500 |
| Aug 19, 2026 | 14.75 | 14.75 | 14.65 | 14.75 | 14.75 | -0.34% | 1,321 |
| Aug 18, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.34% | 715 |
| Aug 17, 2026 | 14.75 | 14.75 | 14.65 | 14.75 | 14.75 | - | 1,553 |
| Aug 14, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | 1,012 |
| Aug 13, 2026 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | 1.02% | 2,936 |
| Aug 12, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -1.34% | 1,270 |
| Aug 11, 2026 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | - | 1,964 |
| Aug 10, 2026 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 1.02% | 204 |
| Aug 7, 2026 | 14.85 | 14.85 | 14.70 | 14.75 | 14.75 | - | 1,138 |
| Aug 6, 2026 | 14.80 | 14.85 | 14.70 | 14.75 | 14.75 | -0.67% | 3,884 |
| Aug 5, 2026 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | - | 1,008 |
| Aug 4, 2026 | 14.90 | 14.90 | 14.70 | 14.85 | 14.85 | 1.02% | 4,377 |
| Aug 3, 2026 | 14.85 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 87 |
| Jul 31, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.34% | 948 |
| Jul 30, 2026 | 14.85 | 14.85 | 14.50 | 14.85 | 14.85 | - | 358 |
| Jul 29, 2026 | 14.80 | 14.90 | 14.55 | 14.85 | 14.85 | 1.71% | 2,499 |
| Jul 28, 2026 | 14.80 | 14.85 | 14.60 | 14.60 | 14.60 | -1.35% | 524 |
| Jul 27, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | 717 |
| Jul 24, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | 157 |
| Jul 23, 2026 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 1,018 |
| Jul 22, 2026 | 14.60 | 14.90 | 14.55 | 14.90 | 14.90 | 2.05% | 1,470 |
| Jul 21, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | -0.68% | 2,116 |
| Jul 20, 2026 | 14.95 | 14.95 | 14.30 | 14.70 | 14.70 | -1.34% | 5,149 |
| Jul 17, 2026 | 14.75 | 14.95 | 14.75 | 14.90 | 14.90 | 1.02% | 561 |
| Jul 16, 2026 | 14.75 | 14.75 | 14.55 | 14.75 | 14.75 | 0.68% | 203 |
| Jul 15, 2026 | 14.50 | 15.00 | 14.50 | 14.65 | 14.65 | 1.03% | 3,397 |
| Jul 14, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | - | 1,657 |
| Jul 13, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 2,056 |
| Jul 10, 2026 | 14.45 | 15.50 | 14.45 | 14.70 | 14.70 | 1.73% | 11,762 |
| Jul 9, 2026 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | 0.35% | 1,127 |
| Jul 8, 2026 | 14.50 | 14.50 | 14.15 | 14.40 | 14.40 | -0.69% | 1,173 |
| Jul 7, 2026 | 14.30 | 14.50 | 14.20 | 14.50 | 14.50 | - | 7,230 |
| Jul 6, 2026 | 14.50 | 14.55 | 14.50 | 14.50 | 14.50 | -1.02% | 3,787 |
| Jul 3, 2026 | 14.80 | 14.95 | 14.50 | 14.65 | 14.65 | 0.34% | 4,354 |
| Jul 2, 2026 | 15.10 | 15.15 | 14.95 | 15.10 | 14.60 | 0.33% | 5,276 |
| Jul 1, 2026 | 14.85 | 15.10 | 14.50 | 15.05 | 14.55 | 1.35% | 37,479 |
| Jun 30, 2026 | 14.80 | 14.95 | 14.50 | 14.85 | 14.36 | -0.67% | 1,476 |
| Jun 29, 2026 | 14.85 | 14.95 | 14.50 | 14.95 | 14.45 | - | 398 |