Voxel S.A. (WSE:VOX)
Poland · Delayed Price · Currency is PLN 110.00
-1.40 (-1.26%)
At close: Mar 27, 2026
Voxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 111.40 | 111.80 | 109.40 | 110.00 | 110.00 | -1.26% | 2,369 |
| Mar 26, 2026 | 110.60 | 111.40 | 110.20 | 111.40 | 111.40 | 0.72% | 2,459 |
| Mar 25, 2026 | 112.20 | 113.60 | 110.40 | 110.60 | 110.60 | -2.12% | 3,020 |
| Mar 24, 2026 | 113.00 | 113.40 | 111.80 | 113.00 | 113.00 | -0.18% | 2,740 |
| Mar 23, 2026 | 114.40 | 114.60 | 108.00 | 113.20 | 113.20 | -1.91% | 6,917 |
| Mar 20, 2026 | 117.00 | 117.40 | 112.40 | 115.40 | 115.40 | -1.37% | 5,986 |
| Mar 19, 2026 | 119.00 | 119.00 | 116.20 | 117.00 | 117.00 | -1.68% | 3,387 |
| Mar 18, 2026 | 119.20 | 121.00 | 118.40 | 119.00 | 119.00 | -0.17% | 2,908 |
| Mar 17, 2026 | 118.40 | 120.00 | 117.80 | 119.20 | 119.20 | 1.02% | 7,387 |
| Mar 16, 2026 | 120.20 | 121.00 | 117.20 | 118.00 | 118.00 | -1.67% | 7,089 |
| Mar 13, 2026 | 123.40 | 123.60 | 119.80 | 120.00 | 120.00 | -3.23% | 5,177 |
| Mar 12, 2026 | 125.80 | 126.00 | 123.20 | 124.00 | 124.00 | -1.59% | 1,744 |
| Mar 11, 2026 | 127.40 | 127.80 | 125.00 | 126.00 | 126.00 | -0.32% | 2,000 |
| Mar 10, 2026 | 124.40 | 127.80 | 124.40 | 126.40 | 126.40 | 1.44% | 2,098 |
| Mar 9, 2026 | 121.00 | 124.80 | 118.20 | 124.60 | 124.60 | 2.98% | 2,787 |
| Mar 6, 2026 | 127.40 | 127.40 | 120.20 | 121.00 | 121.00 | -5.17% | 15,052 |
| Mar 5, 2026 | 132.20 | 133.40 | 126.80 | 127.60 | 127.60 | -3.48% | 2,942 |
| Mar 4, 2026 | 127.00 | 132.20 | 126.40 | 132.20 | 132.20 | 2.96% | 2,729 |
| Mar 3, 2026 | 130.60 | 130.60 | 125.80 | 128.40 | 128.40 | -2.73% | 8,991 |
| Mar 2, 2026 | 134.80 | 135.20 | 130.20 | 132.00 | 132.00 | -3.08% | 5,293 |
| Feb 27, 2026 | 136.00 | 136.20 | 135.00 | 136.20 | 136.20 | 0.15% | 2,033 |
| Feb 26, 2026 | 136.20 | 136.80 | 135.40 | 136.00 | 136.00 | 0.29% | 1,776 |
| Feb 25, 2026 | 136.60 | 136.80 | 134.80 | 135.60 | 135.60 | -1.02% | 2,251 |
| Feb 24, 2026 | 138.60 | 139.40 | 136.20 | 137.00 | 137.00 | -1.86% | 2,403 |
| Feb 23, 2026 | 140.20 | 140.20 | 138.80 | 139.60 | 139.60 | -0.43% | 2,517 |
| Feb 20, 2026 | 138.60 | 140.40 | 138.40 | 140.20 | 140.20 | 1.15% | 1,466 |
| Feb 19, 2026 | 139.20 | 141.40 | 138.20 | 138.60 | 138.60 | -0.72% | 2,221 |
| Feb 18, 2026 | 141.00 | 141.00 | 138.40 | 139.60 | 139.60 | -0.99% | 875 |
| Feb 17, 2026 | 139.80 | 141.00 | 138.20 | 141.00 | 141.00 | 0.86% | 1,126 |
| Feb 16, 2026 | 142.00 | 142.00 | 139.40 | 139.80 | 139.80 | -1.55% | 7,652 |
| Feb 13, 2026 | 142.20 | 142.80 | 140.40 | 142.00 | 142.00 | -0.14% | 4,871 |
| Feb 12, 2026 | 143.20 | 143.40 | 140.60 | 142.20 | 142.20 | 0.14% | 2,153 |
| Feb 11, 2026 | 137.40 | 143.80 | 137.40 | 142.00 | 142.00 | 3.35% | 9,418 |
| Feb 10, 2026 | 137.20 | 138.80 | 137.00 | 137.40 | 137.40 | 0.29% | 1,325 |
| Feb 9, 2026 | 137.80 | 138.80 | 137.00 | 137.00 | 137.00 | -0.15% | 3,209 |
| Feb 6, 2026 | 135.40 | 137.20 | 134.00 | 137.20 | 137.20 | 0.73% | 8,180 |
| Feb 5, 2026 | 138.00 | 138.40 | 135.00 | 136.20 | 136.20 | -1.45% | 2,730 |
| Feb 4, 2026 | 138.80 | 139.40 | 137.60 | 138.20 | 138.20 | -0.43% | 2,188 |
| Feb 3, 2026 | 139.00 | 140.00 | 138.40 | 138.80 | 138.80 | 0.29% | 2,158 |
| Feb 2, 2026 | 140.00 | 140.00 | 138.00 | 138.40 | 138.40 | 0.29% | 1,930 |
| Jan 30, 2026 | 138.80 | 138.80 | 136.60 | 138.00 | 138.00 | -0.58% | 1,285 |
| Jan 29, 2026 | 136.60 | 138.80 | 133.00 | 138.80 | 138.80 | 1.61% | 4,220 |
| Jan 28, 2026 | 137.20 | 138.20 | 135.40 | 136.60 | 136.60 | -1.16% | 2,961 |
| Jan 27, 2026 | 138.40 | 138.40 | 135.60 | 138.20 | 138.20 | 0.44% | 3,683 |
| Jan 26, 2026 | 139.00 | 140.40 | 137.60 | 137.60 | 137.60 | -1.01% | 2,381 |
| Jan 23, 2026 | 141.20 | 141.40 | 139.00 | 139.00 | 139.00 | -1.56% | 2,462 |
| Jan 22, 2026 | 140.80 | 141.40 | 140.60 | 141.20 | 141.20 | 0.43% | 5,294 |
| Jan 21, 2026 | 140.00 | 140.60 | 138.00 | 140.60 | 140.60 | 0.72% | 2,897 |
| Jan 20, 2026 | 142.80 | 142.80 | 138.20 | 139.60 | 139.60 | -1.13% | 7,006 |
| Jan 19, 2026 | 142.00 | 142.60 | 139.80 | 141.20 | 141.20 | -0.56% | 5,898 |