V-Max Spolka Akcyjna (WSE:VMX)
Poland · Delayed Price · Currency is PLN 13.80
+0.40 (2.99%)
At close: May 26, 2026
V-Max Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | 2 |
| May 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | 9 |
| May 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 1 |
| May 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 2 |
| May 20, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 6.25% | 14 |
| May 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 20 |
| May 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 96 |
| Apr 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 15 |
| Apr 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 10 |
| Apr 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | 15 |
| Apr 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 1 |
| Apr 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 1 |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | 1 |
| Apr 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Apr 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 8.68% | 2 |
| Mar 30, 2026 | 12.88 | 12.88 | 11.87 | 11.87 | 11.87 | -7.84% | 179 |
| Mar 27, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 7.42% | 2 |
| Mar 26, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.72% | 1 |
| Mar 25, 2026 | 11.99 | 11.99 | 11.45 | 11.45 | 11.45 | -4.50% | 3 |
| Mar 24, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 3 |
| Mar 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Mar 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Mar 19, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Mar 18, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.26% | 2 |
| Mar 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | 2 |
| Mar 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | 30 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Mar 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 3, 2026 | 11.99 | 11.99 | 11.50 | 11.50 | 11.50 | -4.09% | 102 |
| Mar 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 27, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 26, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 25, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.08% | 2 |
| Feb 24, 2026 | 11.99 | 11.99 | 11.52 | 11.52 | 11.52 | -3.92% | 172 |
| Feb 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.18% | 2 |
| Feb 19, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2.86% | 15 |
| Feb 18, 2026 | 11.99 | 11.99 | 11.52 | 11.52 | 11.52 | -3.92% | 33 |
| Feb 17, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 16, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 13, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 12, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 85 |
| Feb 11, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.70% | 2 |
| Feb 10, 2026 | 11.99 | 11.99 | 11.45 | 11.45 | 11.45 | -2.95% | 132 |
| Feb 9, 2026 | 11.99 | 11.99 | 11.80 | 11.80 | 11.80 | -1.58% | 182 |