Voxel S.A. (WSE:VOX)
Poland · Delayed Price · Currency is PLN 169.60
+2.60 (1.56%)
Oct 3, 2025, 5:00 PM CET
Voxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 167.00 | 169.60 | 165.80 | 169.60 | 169.60 | 1.56% | 61,459 |
| Oct 2, 2025 | 164.00 | 167.80 | 162.20 | 167.00 | 167.00 | 3.09% | 2,621 |
| Oct 1, 2025 | 161.80 | 164.60 | 160.00 | 162.00 | 162.00 | 0.12% | 2,846 |
| Sep 30, 2025 | 162.00 | 162.00 | 159.20 | 161.80 | 161.80 | -0.25% | 3,458 |
| Sep 29, 2025 | 167.20 | 167.20 | 160.40 | 162.20 | 162.20 | -3.68% | 4,541 |
| Sep 26, 2025 | 169.40 | 170.00 | 166.80 | 168.40 | 168.40 | 0.96% | 769 |
| Sep 25, 2025 | 170.00 | 170.80 | 166.00 | 166.80 | 166.80 | -1.53% | 1,620 |
| Sep 24, 2025 | 170.20 | 172.20 | 167.00 | 169.40 | 169.40 | -0.82% | 1,765 |
| Sep 23, 2025 | 174.00 | 174.00 | 170.20 | 170.80 | 166.02 | -0.23% | 829 |
| Sep 22, 2025 | 170.60 | 175.00 | 170.60 | 171.20 | 166.41 | 0.35% | 1,055 |
| Sep 19, 2025 | 170.20 | 175.00 | 170.00 | 170.60 | 165.83 | 0.24% | 2,875 |
| Sep 18, 2025 | 169.80 | 170.80 | 169.60 | 170.20 | 165.44 | 0.12% | 720 |
| Sep 17, 2025 | 171.00 | 171.00 | 169.00 | 170.00 | 165.24 | 0.12% | 9,057 |
| Sep 16, 2025 | 173.00 | 173.00 | 169.40 | 169.80 | 165.05 | -0.12% | 995 |
| Sep 15, 2025 | 166.00 | 171.00 | 163.00 | 170.00 | 165.24 | 1.19% | 3,474 |
| Sep 12, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 163.30 | -1.18% | 988 |
| Sep 11, 2025 | 172.00 | 173.20 | 169.00 | 170.00 | 165.24 | -0.47% | 1,754 |
| Sep 10, 2025 | 171.80 | 172.60 | 169.00 | 170.80 | 166.02 | -2.40% | 2,395 |
| Sep 9, 2025 | 172.00 | 175.00 | 171.80 | 175.00 | 170.10 | 1.74% | 3,129 |
| Sep 8, 2025 | 171.00 | 174.00 | 171.00 | 172.00 | 167.19 | 0.94% | 4,525 |
| Sep 5, 2025 | 170.00 | 171.00 | 168.20 | 170.40 | 165.63 | 2.65% | 1,931 |
| Sep 4, 2025 | 167.60 | 170.60 | 166.00 | 166.00 | 161.35 | -1.07% | 914 |
| Sep 3, 2025 | 168.20 | 170.00 | 167.00 | 167.80 | 163.10 | -0.24% | 1,613 |
| Sep 2, 2025 | 171.00 | 171.00 | 166.20 | 168.20 | 163.49 | -1.06% | 943 |
| Sep 1, 2025 | 170.00 | 170.00 | 163.20 | 170.00 | 165.24 | - | 5,938 |
| Aug 29, 2025 | 165.20 | 171.00 | 152.80 | 170.00 | 165.24 | 0.83% | 10,055 |
| Aug 28, 2025 | 168.00 | 170.60 | 166.00 | 168.60 | 163.88 | 0.36% | 2,266 |
| Aug 27, 2025 | 173.80 | 173.80 | 168.00 | 168.00 | 163.30 | -3.45% | 2,553 |
| Aug 26, 2025 | 173.00 | 174.80 | 173.00 | 174.00 | 169.13 | 0.58% | 572 |
| Aug 25, 2025 | 171.80 | 173.60 | 170.20 | 173.00 | 168.16 | 1.65% | 734 |
| Aug 22, 2025 | 171.80 | 172.00 | 169.00 | 170.20 | 165.44 | - | 1,581 |
| Aug 21, 2025 | 173.40 | 174.60 | 170.00 | 170.20 | 165.44 | -1.85% | 1,329 |
| Aug 20, 2025 | 176.00 | 177.40 | 173.20 | 173.40 | 168.55 | -1.48% | 1,343 |
| Aug 19, 2025 | 175.00 | 179.00 | 175.00 | 176.00 | 171.07 | 0.57% | 1,578 |
| Aug 18, 2025 | 176.00 | 177.00 | 174.20 | 175.00 | 170.10 | -0.57% | 1,713 |
| Aug 14, 2025 | 177.80 | 178.40 | 170.00 | 176.00 | 171.07 | -0.90% | 2,131 |
| Aug 13, 2025 | 179.00 | 179.80 | 177.40 | 177.60 | 172.63 | 0.45% | 2,136 |
| Aug 12, 2025 | 179.60 | 179.60 | 175.20 | 176.80 | 171.85 | -1.23% | 1,587 |
| Aug 11, 2025 | 179.20 | 180.00 | 178.80 | 179.00 | 173.99 | - | 1,730 |
| Aug 8, 2025 | 178.80 | 179.00 | 178.80 | 179.00 | 173.99 | 0.11% | 1,503 |
| Aug 7, 2025 | 174.00 | 178.80 | 173.40 | 178.80 | 173.80 | 3.11% | 1,003 |
| Aug 6, 2025 | 177.60 | 178.60 | 169.00 | 173.40 | 168.55 | -2.91% | 4,699 |
| Aug 5, 2025 | 179.20 | 179.20 | 177.00 | 178.60 | 173.60 | -0.22% | 542 |
| Aug 4, 2025 | 178.40 | 179.00 | 176.00 | 179.00 | 173.99 | 0.34% | 1,289 |
| Aug 1, 2025 | 176.40 | 180.00 | 175.00 | 178.40 | 173.41 | 0.90% | 1,396 |
| Jul 31, 2025 | 179.80 | 179.80 | 176.80 | 176.80 | 171.85 | -1.67% | 553 |
| Jul 30, 2025 | 178.00 | 180.00 | 175.40 | 179.80 | 174.77 | 2.74% | 1,803 |
| Jul 29, 2025 | 176.00 | 176.00 | 170.20 | 175.00 | 170.10 | -0.57% | 8,550 |
| Jul 28, 2025 | 169.00 | 178.80 | 165.00 | 176.00 | 171.07 | 4.14% | 8,002 |
| Jul 25, 2025 | 171.00 | 171.00 | 168.00 | 169.00 | 164.27 | -1.17% | 2,538 |