Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland · Delayed Price · Currency is PLN 14.80
0.00 (0.00%)
Jul 24, 2026, 2:58 PM CET
WSE:VIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 15.00 | 15.00 | 14.60 | 14.95 | 14.45 | - | 1,687 |
| Jun 25, 2026 | 15.00 | 15.00 | 14.85 | 14.95 | 14.45 | -0.33% | 719 |
| Jun 24, 2026 | 14.85 | 15.20 | 14.80 | 15.00 | 14.50 | 1.35% | 38,274 |
| Jun 23, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.31 | -1.00% | 1,962 |
| Jun 22, 2026 | 14.65 | 15.00 | 14.55 | 14.95 | 14.45 | 2.40% | 10,970 |
| Jun 19, 2026 | 14.70 | 14.75 | 14.60 | 14.60 | 14.12 | 0.69% | 2,584 |
| Jun 18, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.02 | -1.36% | 3,316 |
| Jun 17, 2026 | 14.65 | 14.70 | 14.55 | 14.70 | 14.21 | 1.73% | 2,827 |
| Jun 16, 2026 | 14.60 | 14.75 | 14.20 | 14.45 | 13.97 | -1.37% | 5,795 |
| Jun 15, 2026 | 14.65 | 14.85 | 14.65 | 14.65 | 14.16 | -1.01% | 3,002 |
| Jun 12, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.31 | 2.07% | 2,465 |
| Jun 11, 2026 | 14.45 | 14.60 | 14.15 | 14.50 | 14.02 | - | 4,792 |
| Jun 10, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.02 | -1.69% | 2,085 |
| Jun 9, 2026 | 14.65 | 14.75 | 14.65 | 14.75 | 14.26 | -0.67% | 167 |
| Jun 8, 2026 | 14.70 | 14.95 | 14.55 | 14.85 | 14.36 | 2.41% | 3,538 |
| Jun 5, 2026 | 14.75 | 14.75 | 14.50 | 14.50 | 14.02 | -1.02% | 1,510 |
| Jun 3, 2026 | 14.70 | 14.80 | 14.65 | 14.65 | 14.16 | -0.34% | 2,839 |
| Jun 2, 2026 | 14.90 | 14.90 | 14.55 | 14.70 | 14.21 | - | 1,506 |
| Jun 1, 2026 | 14.40 | 15.10 | 14.30 | 14.70 | 14.21 | 2.44% | 12,423 |
| May 29, 2026 | 14.25 | 14.35 | 14.25 | 14.35 | 13.87 | - | 9,791 |
| May 28, 2026 | 14.20 | 14.45 | 14.20 | 14.35 | 13.87 | 0.35% | 3,374 |
| May 27, 2026 | 14.15 | 14.30 | 14.15 | 14.30 | 13.83 | 1.06% | 2,250 |
| May 26, 2026 | 14.15 | 14.25 | 14.15 | 14.15 | 13.68 | -0.70% | 2,850 |
| May 25, 2026 | 14.30 | 14.50 | 14.20 | 14.25 | 13.78 | 1.06% | 5,927 |
| May 22, 2026 | 13.90 | 14.40 | 13.90 | 14.10 | 13.63 | 1.08% | 11,112 |
| May 21, 2026 | 14.00 | 14.05 | 13.95 | 13.95 | 13.49 | -0.36% | 2,789 |
| May 20, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 13.54 | 0.72% | 1,461 |
| May 19, 2026 | 13.85 | 14.00 | 13.75 | 13.90 | 13.44 | - | 5,524 |
| May 18, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.44 | -1.07% | 3,421 |
| May 15, 2026 | 14.05 | 14.05 | 13.90 | 14.05 | 13.58 | - | 2,226 |