Voxel S.A. (WSE:VOX)
Poland · Delayed Price · Currency is PLN 170.20
0.00 (0.00%)
Aug 22, 2025, 4:45 PM CET
Voxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 171.80 | 172.00 | 169.00 | 170.20 | 170.20 | - | 1,581 |
| Aug 21, 2025 | 173.40 | 174.60 | 170.00 | 170.20 | 170.20 | -1.85% | 1,329 |
| Aug 20, 2025 | 176.00 | 177.40 | 173.20 | 173.40 | 173.40 | -1.48% | 1,343 |
| Aug 19, 2025 | 175.00 | 179.00 | 175.00 | 176.00 | 176.00 | 0.57% | 1,578 |
| Aug 18, 2025 | 176.00 | 177.00 | 174.20 | 175.00 | 175.00 | -0.57% | 1,713 |
| Aug 14, 2025 | 177.80 | 178.40 | 170.00 | 176.00 | 176.00 | -0.90% | 2,131 |
| Aug 13, 2025 | 179.00 | 179.80 | 177.40 | 177.60 | 177.60 | 0.45% | 2,136 |
| Aug 12, 2025 | 179.60 | 179.60 | 175.20 | 176.80 | 176.80 | -1.23% | 1,587 |
| Aug 11, 2025 | 179.20 | 180.00 | 178.80 | 179.00 | 179.00 | - | 1,730 |
| Aug 8, 2025 | 178.80 | 179.00 | 178.80 | 179.00 | 179.00 | 0.11% | 1,503 |
| Aug 7, 2025 | 174.00 | 178.80 | 173.40 | 178.80 | 178.80 | 3.11% | 1,003 |
| Aug 6, 2025 | 177.60 | 178.60 | 169.00 | 173.40 | 173.40 | -2.91% | 4,699 |
| Aug 5, 2025 | 179.20 | 179.20 | 177.00 | 178.60 | 178.60 | -0.22% | 542 |
| Aug 4, 2025 | 178.40 | 179.00 | 176.00 | 179.00 | 179.00 | 0.34% | 1,289 |
| Aug 1, 2025 | 176.40 | 180.00 | 175.00 | 178.40 | 178.40 | 0.90% | 1,396 |
| Jul 31, 2025 | 179.80 | 179.80 | 176.80 | 176.80 | 176.80 | -1.67% | 553 |
| Jul 30, 2025 | 178.00 | 180.00 | 175.40 | 179.80 | 179.80 | 2.74% | 1,803 |
| Jul 29, 2025 | 176.00 | 176.00 | 170.20 | 175.00 | 175.00 | -0.57% | 8,550 |
| Jul 28, 2025 | 169.00 | 178.80 | 165.00 | 176.00 | 176.00 | 4.14% | 8,002 |
| Jul 25, 2025 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -1.17% | 2,538 |
| Jul 24, 2025 | 172.00 | 176.00 | 168.00 | 171.00 | 171.00 | -1.95% | 5,321 |
| Jul 23, 2025 | 181.00 | 182.00 | 174.40 | 174.40 | 174.40 | -3.65% | 2,657 |
| Jul 22, 2025 | 186.00 | 186.00 | 174.60 | 181.00 | 181.00 | -2.16% | 2,263 |
| Jul 21, 2025 | 185.20 | 185.60 | 184.00 | 185.00 | 185.00 | -0.22% | 1,581 |
| Jul 18, 2025 | 186.60 | 186.60 | 183.80 | 185.40 | 185.40 | -0.75% | 2,928 |
| Jul 17, 2025 | 182.00 | 186.80 | 182.00 | 186.80 | 186.80 | 3.09% | 14,957 |
| Jul 16, 2025 | 181.00 | 182.00 | 179.60 | 181.20 | 181.20 | 0.11% | 1,895 |
| Jul 15, 2025 | 176.00 | 184.60 | 174.00 | 181.00 | 181.00 | 3.43% | 9,703 |
| Jul 14, 2025 | 171.80 | 175.00 | 171.80 | 175.00 | 175.00 | 2.10% | 21,886 |
| Jul 11, 2025 | 167.80 | 172.00 | 167.20 | 171.40 | 171.40 | 3.63% | 15,087 |
| Jul 10, 2025 | 165.00 | 170.00 | 165.00 | 165.40 | 165.40 | 0.24% | 9,839 |
| Jul 9, 2025 | 165.00 | 165.00 | 163.60 | 165.00 | 165.00 | 0.86% | 1,791 |
| Jul 8, 2025 | 164.60 | 165.00 | 163.60 | 163.60 | 163.60 | -0.24% | 6,539 |
| Jul 7, 2025 | 164.80 | 165.00 | 163.60 | 164.00 | 164.00 | -0.49% | 1,236 |
| Jul 4, 2025 | 164.80 | 165.00 | 164.60 | 164.80 | 164.80 | 0.12% | 939 |
| Jul 3, 2025 | 165.00 | 165.00 | 164.00 | 164.60 | 164.60 | -0.24% | 2,007 |
| Jul 2, 2025 | 161.00 | 165.00 | 160.00 | 165.00 | 165.00 | 2.48% | 6,279 |
| Jul 1, 2025 | 159.20 | 161.40 | 159.00 | 161.00 | 161.00 | 0.37% | 2,430 |
| Jun 30, 2025 | 160.00 | 162.80 | 159.40 | 160.40 | 160.40 | 0.25% | 442 |
| Jun 27, 2025 | 156.00 | 160.00 | 155.40 | 160.00 | 160.00 | 1.91% | 452 |
| Jun 26, 2025 | 153.80 | 157.60 | 153.80 | 157.00 | 157.00 | 2.08% | 750 |
| Jun 25, 2025 | 152.00 | 158.80 | 152.00 | 153.80 | 153.80 | 1.18% | 4,043 |
| Jun 24, 2025 | 152.60 | 154.00 | 150.60 | 152.00 | 152.00 | 0.93% | 1,302 |
| Jun 23, 2025 | 152.00 | 155.00 | 150.00 | 150.60 | 150.60 | -1.05% | 3,293 |
| Jun 20, 2025 | 155.40 | 155.40 | 152.20 | 152.20 | 152.20 | -1.81% | 5,593 |
| Jun 18, 2025 | 160.00 | 161.40 | 155.00 | 155.00 | 155.00 | -3.13% | 829 |
| Jun 17, 2025 | 161.60 | 161.60 | 160.00 | 160.00 | 160.00 | -0.99% | 1,097 |
| Jun 16, 2025 | 161.40 | 161.60 | 160.80 | 161.60 | 161.60 | 0.12% | 396 |
| Jun 13, 2025 | 163.00 | 163.00 | 160.00 | 161.40 | 161.40 | -1.10% | 959 |
| Jun 12, 2025 | 165.00 | 165.00 | 163.00 | 163.20 | 163.20 | -0.97% | 1,417 |