Voxel S.A. (WSE:VOX)
Poland · Delayed Price · Currency is PLN 178.40
+1.60 (0.90%)
Aug 1, 2025, 5:00 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 166.00 | 166.80 | 164.80 | 164.80 | 164.80 | - | 1,029 |
| Jun 10, 2025 | 162.00 | 164.80 | 161.20 | 164.80 | 164.80 | 1.85% | 1,954 |
| Jun 9, 2025 | 161.00 | 162.00 | 161.00 | 161.80 | 161.80 | 1.13% | 2,704 |
| Jun 6, 2025 | 160.00 | 164.80 | 158.00 | 160.00 | 160.00 | 1.01% | 2,617 |
| Jun 5, 2025 | 158.20 | 163.00 | 158.20 | 158.40 | 158.40 | 1.28% | 790 |
| Jun 4, 2025 | 153.00 | 158.60 | 153.00 | 156.40 | 156.40 | 2.49% | 1,615 |
| Jun 3, 2025 | 154.40 | 155.00 | 149.80 | 152.60 | 152.60 | -1.17% | 4,970 |
| Jun 2, 2025 | 151.40 | 154.60 | 145.40 | 154.40 | 154.40 | -2.89% | 5,134 |
| May 30, 2025 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | -2.45% | 2,409 |
| May 29, 2025 | 161.20 | 165.00 | 161.20 | 163.00 | 163.00 | 1.37% | 1,722 |
| May 28, 2025 | 153.20 | 161.80 | 153.20 | 160.80 | 160.80 | 4.01% | 1,343 |
| May 27, 2025 | 154.80 | 154.80 | 151.80 | 154.60 | 154.60 | -0.13% | 1,553 |
| May 26, 2025 | 152.40 | 154.80 | 152.40 | 154.80 | 154.80 | 0.52% | 2,865 |
| May 23, 2025 | 154.00 | 154.80 | 150.80 | 154.00 | 154.00 | -0.65% | 4,585 |