Voxel S.A. (WSE:VOX)
Poland flag Poland · Delayed Price · Currency is PLN
162.40
+4.20 (2.65%)
Oct 24, 2025, 5:02 PM CET

Voxel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025158.00163.00158.00162.40162.402.65%890
Oct 23, 2025158.20159.00157.80158.20158.20-1,364
Oct 22, 2025161.00161.00155.00158.20158.20-1.74%5,792
Oct 21, 2025165.00165.00160.00161.00161.00-2.54%3,108
Oct 20, 2025166.20167.80164.00165.20165.20-0.48%1,879
Oct 17, 2025172.00172.00165.20166.00166.00-3.49%2,097
Oct 16, 2025173.00173.80172.00172.00172.00-1.60%770
Oct 15, 2025174.40175.40173.00174.80174.80-0.11%22,007
Oct 14, 2025175.00175.00172.40175.00175.00-0.57%64,931
Oct 13, 2025172.60176.00171.40176.00176.00-21,041
Oct 10, 2025173.00176.00170.20176.00176.001.73%10,186
Oct 9, 2025170.00173.00169.60173.00173.001.17%2,702
Oct 8, 2025170.00173.00169.20171.00171.00-1.16%1,729
Oct 7, 2025172.20175.00171.20173.00173.001.76%17,353
Oct 6, 2025170.80172.40169.00170.00170.000.24%8,992
Oct 3, 2025167.00169.60165.80169.60169.601.56%61,472
Oct 2, 2025164.00167.80162.20167.00167.003.09%2,621
Oct 1, 2025161.80164.60160.00162.00162.000.12%2,846
Sep 30, 2025162.00162.00159.20161.80161.80-0.25%3,458
Sep 29, 2025167.20167.20160.40162.20162.20-3.68%4,541
Sep 26, 2025169.40170.00166.80168.40168.400.96%769
Sep 25, 2025170.00170.80166.00166.80166.80-1.53%1,620
Sep 24, 2025170.20172.20167.00169.40169.40-0.82%1,765
Sep 23, 2025174.00174.00170.20170.80166.02-0.23%829
Sep 22, 2025170.60175.00170.60171.20166.410.35%1,055
Sep 19, 2025170.20175.00170.00170.60165.830.24%2,875
Sep 18, 2025169.80170.80169.60170.20165.440.12%720
Sep 17, 2025171.00171.00169.00170.00165.240.12%9,057
Sep 16, 2025173.00173.00169.40169.80165.05-0.12%995
Sep 15, 2025166.00171.00163.00170.00165.241.19%3,474
Sep 12, 2025170.00170.00168.00168.00163.30-1.18%988
Sep 11, 2025172.00173.20169.00170.00165.24-0.47%1,754
Sep 10, 2025171.80172.60169.00170.80166.02-2.40%2,395
Sep 9, 2025172.00175.00171.80175.00170.101.74%3,129
Sep 8, 2025171.00174.00171.00172.00167.190.94%4,525
Sep 5, 2025170.00171.00168.20170.40165.632.65%1,931
Sep 4, 2025167.60170.60166.00166.00161.35-1.07%914
Sep 3, 2025168.20170.00167.00167.80163.10-0.24%1,613
Sep 2, 2025171.00171.00166.20168.20163.49-1.06%943
Sep 1, 2025170.00170.00163.20170.00165.24-5,938
Aug 29, 2025165.20171.00152.80170.00165.240.83%10,055
Aug 28, 2025168.00170.60166.00168.60163.880.36%2,266
Aug 27, 2025173.80173.80168.00168.00163.30-3.45%2,553
Aug 26, 2025173.00174.80173.00174.00169.130.58%572
Aug 25, 2025171.80173.60170.20173.00168.161.65%734
Aug 22, 2025171.80172.00169.00170.20165.44-1,581
Aug 21, 2025173.40174.60170.00170.20165.44-1.85%1,329
Aug 20, 2025176.00177.40173.20173.40168.55-1.48%1,343
Aug 19, 2025175.00179.00175.00176.00171.070.57%1,578
Aug 18, 2025176.00177.00174.20175.00170.10-0.57%1,713