Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland · Delayed Price · Currency is PLN 14.65
0.00 (0.00%)
Jun 16, 2026, 1:45 PM CET
WSE:VIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 14.65 | 14.85 | 14.65 | 14.65 | 14.65 | -1.01% | 3,002 |
| Jun 12, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 2,465 |
| Jun 11, 2026 | 14.45 | 14.60 | 14.15 | 14.50 | 14.50 | - | 4,792 |
| Jun 10, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.69% | 2,085 |
| Jun 9, 2026 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | -0.67% | 167 |
| Jun 8, 2026 | 14.70 | 14.95 | 14.55 | 14.85 | 14.85 | 2.41% | 3,538 |
| Jun 5, 2026 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -1.02% | 1,510 |
| Jun 3, 2026 | 14.70 | 14.80 | 14.65 | 14.65 | 14.65 | -0.34% | 2,839 |
| Jun 2, 2026 | 14.90 | 14.90 | 14.55 | 14.70 | 14.70 | - | 1,506 |
| Jun 1, 2026 | 14.40 | 15.10 | 14.30 | 14.70 | 14.70 | 2.44% | 12,423 |
| May 29, 2026 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | - | 9,791 |
| May 28, 2026 | 14.20 | 14.45 | 14.20 | 14.35 | 14.35 | 0.35% | 3,374 |
| May 27, 2026 | 14.15 | 14.30 | 14.15 | 14.30 | 14.30 | 1.06% | 2,250 |
| May 26, 2026 | 14.15 | 14.25 | 14.15 | 14.15 | 14.15 | -0.70% | 2,850 |
| May 25, 2026 | 14.30 | 14.50 | 14.20 | 14.25 | 14.25 | 1.06% | 5,927 |
| May 22, 2026 | 13.90 | 14.40 | 13.90 | 14.10 | 14.10 | 1.08% | 11,112 |
| May 21, 2026 | 14.00 | 14.05 | 13.95 | 13.95 | 13.95 | -0.36% | 2,789 |
| May 20, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | 0.72% | 1,461 |
| May 19, 2026 | 13.85 | 14.00 | 13.75 | 13.90 | 13.90 | - | 5,524 |
| May 18, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | -1.07% | 3,421 |
| May 15, 2026 | 14.05 | 14.05 | 13.90 | 14.05 | 14.05 | - | 2,226 |
| May 14, 2026 | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | 1.44% | 4,735 |
| May 13, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -0.36% | 262 |
| May 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 658 |
| May 11, 2026 | 14.00 | 14.15 | 13.90 | 13.90 | 13.90 | -1.42% | 5,446 |
| May 8, 2026 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 2.55% | 3,742 |
| May 7, 2026 | 14.00 | 14.00 | 13.60 | 13.75 | 13.75 | -1.79% | 7,303 |
| May 6, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | 1.45% | 4,858 |
| May 5, 2026 | 13.70 | 14.25 | 13.60 | 13.80 | 13.80 | 1.47% | 9,245 |
| May 4, 2026 | 13.90 | 14.00 | 13.55 | 13.60 | 13.60 | -4.90% | 9,421 |
| Apr 30, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 1.78% | 431 |
| Apr 29, 2026 | 14.10 | 14.20 | 14.05 | 14.05 | 14.05 | -1.40% | 180 |
| Apr 28, 2026 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 1.79% | 4,110 |
| Apr 27, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 2.19% | 2,524 |
| Apr 24, 2026 | 13.70 | 13.70 | 13.55 | 13.70 | 13.70 | - | 1,303 |
| Apr 23, 2026 | 13.70 | 13.85 | 13.65 | 13.70 | 13.70 | 1.48% | 1,005 |
| Apr 22, 2026 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | -2.53% | 3,651 |
| Apr 21, 2026 | 14.00 | 14.20 | 13.65 | 13.85 | 13.85 | -2.12% | 4,239 |
| Apr 20, 2026 | 14.00 | 14.30 | 14.00 | 14.15 | 14.15 | -0.70% | 3,533 |
| Apr 17, 2026 | 14.10 | 14.25 | 14.00 | 14.25 | 14.25 | 1.06% | 4,481 |
| Apr 16, 2026 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | -1.05% | 1,103 |
| Apr 15, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 14.25 | - | 1,032 |
| Apr 14, 2026 | 14.05 | 14.30 | 14.00 | 14.25 | 14.25 | 0.35% | 2,473 |
| Apr 13, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 1,126 |
| Apr 10, 2026 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | - | 1,448 |
| Apr 9, 2026 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -1.75% | 3,495 |
| Apr 8, 2026 | 14.15 | 14.40 | 14.00 | 14.25 | 14.25 | -1.04% | 5,802 |
| Apr 7, 2026 | 14.35 | 14.40 | 14.00 | 14.40 | 14.40 | - | 2,537 |
| Apr 2, 2026 | 14.20 | 14.40 | 14.00 | 14.40 | 14.40 | 2.86% | 3,094 |
| Apr 1, 2026 | 13.80 | 14.85 | 13.65 | 14.00 | 14.00 | 0.36% | 10,085 |