Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland · Delayed Price · Currency is PLN 14.20
+0.05 (0.35%)
May 27, 2026, 12:35 PM CET
WSE:VIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 13.65 | 14.50 | 13.60 | 13.95 | 13.95 | 2.95% | 6,550 |
| Mar 30, 2026 | 13.60 | 13.65 | 13.55 | 13.55 | 13.55 | -0.37% | 1,348 |
| Mar 27, 2026 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -0.73% | 9,659 |
| Mar 26, 2026 | 13.65 | 14.15 | 13.55 | 13.70 | 13.70 | 0.37% | 5,961 |
| Mar 25, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | - | 1,512 |
| Mar 24, 2026 | 13.50 | 13.65 | 13.35 | 13.65 | 13.65 | 0.37% | 1,894 |
| Mar 23, 2026 | 13.50 | 13.60 | 13.25 | 13.60 | 13.60 | 0.74% | 7,857 |
| Mar 20, 2026 | 13.40 | 13.60 | 13.25 | 13.50 | 13.50 | - | 1,206 |
| Mar 19, 2026 | 13.80 | 13.80 | 13.35 | 13.50 | 13.50 | - | 517 |
| Mar 18, 2026 | 13.10 | 14.40 | 13.05 | 13.50 | 13.50 | 3.45% | 9,454 |
| Mar 17, 2026 | 12.90 | 13.05 | 12.80 | 13.05 | 13.05 | 1.16% | 1,640 |
| Mar 16, 2026 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | - | 3,230 |
| Mar 13, 2026 | 12.70 | 13.00 | 12.60 | 12.90 | 12.90 | 1.57% | 2,507 |