Vakomtek S.A. (WSE:VKT)
Poland · Delayed Price · Currency is PLN 4.240
+0.800 (23.26%)
At close: Sep 12, 2025
Vakomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.90 | 4.68 | 3.42 | 4.24 | - | 23.26% | 163,368 |
| Sep 11, 2025 | 2.22 | 3.44 | 2.22 | 3.44 | - | 42.15% | 45,390 |
| Sep 10, 2025 | 2.80 | 2.80 | 2.20 | 2.42 | - | -1.63% | 19,546 |
| Sep 9, 2025 | 3.10 | 3.10 | 2.30 | 2.46 | - | -16.89% | 37,358 |
| Sep 8, 2025 | 2.66 | 3.38 | 2.66 | 2.96 | - | 5.71% | 57,491 |
| Sep 5, 2025 | 2.96 | 3.18 | 2.60 | 2.80 | - | -5.41% | 44,547 |
| Sep 4, 2025 | 2.98 | 3.16 | 2.72 | 2.96 | - | 2.78% | 18,966 |
| Sep 3, 2025 | 3.42 | 3.56 | 2.74 | 2.88 | - | -10.56% | 46,915 |
| Sep 2, 2025 | 3.50 | 3.50 | 2.94 | 3.22 | - | -8.52% | 43,416 |
| Sep 1, 2025 | 4.38 | 4.44 | 3.52 | 3.52 | - | -16.19% | 60,204 |
| Aug 29, 2025 | 4.00 | 5.50 | 3.88 | 4.20 | - | -9.48% | 131,093 |
| Aug 28, 2025 | 3.88 | 4.64 | 3.22 | 4.64 | - | 70.59% | 230,888 |
| Aug 27, 2025 | 1.97 | 2.72 | 1.97 | 2.72 | - | 60.95% | 77,767 |
| Aug 26, 2025 | 1.24 | 1.77 | 1.21 | 1.69 | - | 35.20% | 149,312 |
| Aug 25, 2025 | 1.22 | 1.25 | 1.02 | 1.25 | - | 2.46% | 12,540 |
| Aug 22, 2025 | 1.09 | 1.25 | 1.01 | 1.22 | - | 10.91% | 33,271 |
| Aug 21, 2025 | 0.93 | 1.10 | 0.88 | 1.10 | - | 15.18% | 24,490 |
| Aug 20, 2025 | 0.93 | 1.00 | 0.85 | 0.96 | - | 3.24% | 16,287 |
| Aug 19, 2025 | 0.87 | 0.93 | 0.86 | 0.93 | - | 6.94% | 6,156 |
| Aug 18, 2025 | 0.92 | 0.94 | 0.87 | 0.87 | - | -10.36% | 11,566 |
| Aug 14, 2025 | 0.98 | 1.00 | 0.88 | 0.97 | - | -1.53% | 3,867 |
| Aug 13, 2025 | 0.93 | 1.02 | 0.91 | 0.98 | - | - | 9,375 |
| Aug 12, 2025 | 0.92 | 0.98 | 0.89 | 0.98 | - | - | 5,798 |
| Aug 11, 2025 | 1.01 | 1.02 | 0.92 | 0.98 | - | -4.85% | 9,780 |
| Aug 8, 2025 | 0.94 | 1.08 | 0.90 | 1.03 | - | 11.35% | 35,300 |
| Aug 7, 2025 | 0.95 | 1.00 | 0.84 | 0.93 | - | 4.52% | 44,357 |
| Aug 6, 2025 | 1.05 | 1.11 | 0.84 | 0.89 | - | -17.29% | 41,785 |
| Aug 5, 2025 | 1.07 | 1.12 | 1.07 | 1.07 | - | -4.46% | 1,712 |
| Aug 4, 2025 | 1.11 | 1.15 | 1.04 | 1.12 | - | -4.27% | 12,555 |
| Aug 1, 2025 | 1.13 | 1.20 | 1.10 | 1.17 | - | -4.88% | 22,942 |
| Jul 31, 2025 | 1.13 | 1.25 | 1.12 | 1.23 | - | 8.85% | 24,235 |
| Jul 30, 2025 | 1.17 | 1.25 | 1.06 | 1.13 | - | 0.89% | 37,396 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.10 | 1.12 | - | -9.68% | 18,309 |
| Jul 28, 2025 | 1.37 | 1.38 | 1.10 | 1.24 | - | -5.34% | 44,932 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.20 | 1.31 | - | -12.08% | 32,794 |
| Jul 24, 2025 | 1.45 | 1.74 | 1.22 | 1.49 | - | 2.05% | 86,577 |
| Jul 23, 2025 | 1.36 | 1.63 | 1.20 | 1.46 | - | 44.55% | 92,254 |
| Jul 22, 2025 | 0.85 | 1.01 | 0.73 | 1.01 | - | 41.26% | 30,268 |
| Jul 21, 2025 | 0.79 | 0.95 | 0.69 | 0.72 | - | -9.49% | 32,529 |
| Jul 18, 2025 | 0.96 | 0.96 | 0.79 | 0.79 | - | -9.20% | 5,847 |
| Jul 17, 2025 | 0.73 | 0.87 | 0.60 | 0.87 | - | 24.29% | 15,384 |
| Jul 11, 2025 | 0.79 | 0.79 | 0.70 | 0.70 | - | -11.39% | 10,000 |
| Jul 9, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | - | - | 1,220 |
| Jul 8, 2025 | 0.80 | 0.95 | 0.79 | 0.79 | - | -1.25% | 2,527 |
| Jul 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 11.11% | 50 |
| Jul 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -10.00% | 20 |
| Jul 3, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | - | -11.11% | 5,650 |
| Jul 2, 2025 | 0.85 | 1.02 | 0.85 | 0.90 | - | 15.38% | 5,055 |
| Jul 1, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | - | 1.30% | 3,376 |
| Jun 30, 2025 | 0.80 | 0.80 | 0.70 | 0.77 | - | -12.50% | 7,078 |