Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland · Delayed Price · Currency is PLN 13.60
+0.05 (0.37%)
Nov 4, 2026, 1:15 PM CET
WSE:VIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 13.60 | 13.75 | 13.60 | 13.60 | 13.60 | 0.37% | 756 |
| Nov 3, 2026 | 13.40 | 13.60 | 13.00 | 13.55 | 13.55 | 0.37% | 32,490 |
| Nov 2, 2026 | 13.05 | 13.50 | 13.05 | 13.50 | 13.50 | 3.45% | 6,971 |
| Oct 30, 2026 | 12.90 | 13.10 | 12.90 | 13.05 | 13.05 | 1.16% | 6,023 |
| Oct 29, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.39% | 1,371 |
| Oct 28, 2026 | 12.70 | 13.00 | 12.65 | 12.85 | 12.85 | -1.15% | 2,895 |
| Oct 27, 2026 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | 4.84% | 4,225 |
| Oct 26, 2026 | 12.20 | 12.55 | 12.20 | 12.40 | 12.40 | 1.64% | 2,763 |
| Oct 23, 2026 | 12.05 | 12.20 | 12.00 | 12.20 | 12.20 | - | 2,214 |
| Oct 22, 2026 | 12.30 | 12.30 | 11.85 | 12.20 | 12.20 | -0.81% | 11,096 |
| Oct 21, 2026 | 12.90 | 12.95 | 12.15 | 12.30 | 12.30 | -6.82% | 21,881 |
| Oct 20, 2026 | 12.60 | 13.25 | 12.60 | 13.20 | 13.20 | 4.76% | 6,793 |
| Oct 19, 2026 | 12.90 | 13.05 | 12.25 | 12.60 | 12.60 | -3.45% | 26,289 |
| Oct 16, 2026 | 13.40 | 13.40 | 12.90 | 13.05 | 13.05 | -3.33% | 4,657 |
| Oct 15, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 1,083 |
| Oct 14, 2026 | 13.70 | 13.80 | 13.55 | 13.80 | 13.80 | -0.72% | 2,802 |
| Oct 13, 2026 | 13.80 | 14.20 | 13.20 | 13.90 | 13.90 | 3.73% | 21,171 |
| Oct 12, 2026 | 13.20 | 14.00 | 13.10 | 13.40 | 13.40 | 0.37% | 18,704 |
| Oct 9, 2026 | 13.30 | 13.60 | 12.75 | 13.35 | 13.35 | 0.38% | 37,290 |
| Oct 8, 2026 | 13.45 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 8,319 |
| Oct 7, 2026 | 13.25 | 13.45 | 12.60 | 13.40 | 13.40 | 1.52% | 38,839 |
| Oct 6, 2026 | 13.70 | 13.70 | 12.55 | 13.20 | 13.20 | -4.35% | 54,363 |
| Oct 5, 2026 | 14.00 | 14.10 | 13.60 | 13.80 | 13.80 | -1.43% | 9,011 |
| Oct 2, 2026 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | -0.36% | 1,988 |
| Oct 1, 2026 | 14.15 | 14.35 | 14.05 | 14.05 | 14.05 | -0.35% | 3,967 |
| Sep 30, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.35% | 1,467 |
| Sep 29, 2026 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | -0.35% | 3,552 |
| Sep 28, 2026 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | -1.73% | 5,186 |
| Sep 25, 2026 | 14.45 | 14.45 | 14.20 | 14.45 | 14.45 | - | 640 |
| Sep 24, 2026 | 14.50 | 14.55 | 14.45 | 14.45 | 14.45 | - | 7,882 |
| Sep 23, 2026 | 14.45 | 14.50 | 14.45 | 14.45 | 14.45 | - | 3,668 |
| Sep 22, 2026 | 14.30 | 14.50 | 14.30 | 14.45 | 14.45 | 0.35% | 1,676 |
| Sep 21, 2026 | 14.15 | 14.40 | 14.15 | 14.40 | 14.40 | -0.69% | 618 |
| Sep 18, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | -1.36% | 806 |
| Sep 17, 2026 | 14.65 | 14.90 | 14.65 | 14.70 | 14.70 | 1.03% | 254 |
| Sep 16, 2026 | 14.05 | 14.70 | 14.05 | 14.55 | 14.55 | 2.46% | 3,461 |
| Sep 15, 2026 | 14.65 | 14.65 | 14.10 | 14.20 | 14.20 | -3.73% | 1,861 |
| Sep 14, 2026 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | -1.34% | 68 |
| Sep 11, 2026 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | 1.70% | 538 |
| Sep 10, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 870 |
| Sep 9, 2026 | 15.25 | 15.45 | 14.70 | 15.00 | 15.00 | -2.91% | 1,191 |
| Sep 8, 2026 | 14.50 | 15.45 | 14.50 | 15.45 | 15.45 | 6.92% | 9,830 |
| Sep 7, 2026 | 14.40 | 14.55 | 14.10 | 14.45 | 14.45 | 0.35% | 464 |
| 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 |