Voxel S.A. (WSE:VOX)
Poland · Delayed Price · Currency is PLN 160.20
+0.20 (0.13%)
Oct 26, 2026, 2:35 PM CET
Voxel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 162.00 | 167.00 | 160.20 | 160.20 | 160.20 | 0.12% | 7,765 |
| Oct 23, 2026 | 157.00 | 162.40 | 156.20 | 160.00 | 160.00 | 1.91% | 9,427 |
| Oct 22, 2026 | 157.00 | 158.00 | 155.40 | 157.00 | 157.00 | 0.64% | 7,929 |
| Oct 21, 2026 | 154.40 | 157.00 | 153.00 | 156.00 | 156.00 | 0.65% | 7,801 |
| Oct 20, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.91% | 6,711 |
| Oct 19, 2026 | 152.20 | 155.00 | 151.00 | 153.60 | 153.60 | 0.79% | 11,729 |
| Oct 16, 2026 | 150.00 | 154.00 | 149.20 | 152.40 | 152.40 | 1.60% | 9,246 |
| Oct 15, 2026 | 147.00 | 150.00 | 146.80 | 150.00 | 150.00 | 2.04% | 9,865 |
| Oct 14, 2026 | 148.40 | 148.80 | 144.20 | 147.00 | 147.00 | -0.27% | 8,563 |
| Oct 13, 2026 | 147.20 | 148.60 | 146.20 | 147.40 | 147.40 | 0.27% | 5,830 |
| Oct 12, 2026 | 146.20 | 147.60 | 145.00 | 147.00 | 147.00 | 1.24% | 3,400 |
| Oct 9, 2026 | 148.00 | 148.80 | 145.20 | 145.20 | 145.20 | -1.76% | 3,565 |
| Oct 8, 2026 | 146.20 | 147.80 | 143.40 | 147.80 | 147.80 | 1.09% | 6,354 |
| Oct 7, 2026 | 146.00 | 148.80 | 144.20 | 146.20 | 146.20 | 0.14% | 8,045 |
| Oct 6, 2026 | 145.40 | 146.80 | 143.40 | 146.00 | 146.00 | 0.83% | 6,606 |
| Oct 5, 2026 | 141.80 | 144.80 | 141.20 | 144.80 | 144.80 | 2.26% | 7,110 |
| Oct 2, 2026 | 141.40 | 142.40 | 140.00 | 141.60 | 141.60 | - | 9,425 |
| Oct 1, 2026 | 143.80 | 144.40 | 141.00 | 141.60 | 141.60 | -1.67% | 2,529 |
| Sep 30, 2026 | 146.60 | 146.80 | 141.20 | 144.00 | 144.00 | -0.69% | 8,522 |
| Sep 29, 2026 | 146.40 | 147.00 | 144.40 | 145.00 | 145.00 | 0.62% | 2,164 |
| Sep 28, 2026 | 145.00 | 147.80 | 144.40 | 146.60 | 144.10 | 0.69% | 5,735 |
| Sep 25, 2026 | 145.80 | 147.60 | 142.80 | 145.60 | 143.12 | -0.14% | 9,470 |
| Sep 24, 2026 | 146.00 | 146.00 | 143.00 | 145.80 | 143.31 | -0.14% | 2,929 |
| Sep 23, 2026 | 146.00 | 146.00 | 142.40 | 146.00 | 143.51 | 0.14% | 4,180 |
| Sep 22, 2026 | 144.00 | 147.40 | 143.20 | 145.80 | 143.31 | 1.82% | 9,951 |
| Sep 21, 2026 | 137.60 | 143.60 | 136.80 | 143.20 | 140.76 | 3.92% | 23,949 |
| Sep 18, 2026 | 143.00 | 143.00 | 136.80 | 137.80 | 135.45 | -2.68% | 10,725 |
| Sep 17, 2026 | 141.80 | 144.60 | 140.40 | 141.60 | 139.19 | 0.43% | 13,794 |
| Sep 16, 2026 | 141.80 | 141.80 | 138.00 | 141.00 | 138.60 | -0.56% | 6,083 |
| Sep 15, 2026 | 143.40 | 143.60 | 141.20 | 141.80 | 139.38 | -2.07% | 3,887 |
| Sep 14, 2026 | 147.80 | 148.00 | 143.40 | 144.80 | 142.33 | -2.43% | 5,078 |
| Sep 11, 2026 | 143.00 | 148.60 | 143.00 | 148.40 | 145.87 | 3.06% | 6,147 |
| Sep 10, 2026 | 148.00 | 148.80 | 143.20 | 144.00 | 141.54 | -3.23% | 5,268 |
| Sep 9, 2026 | 142.80 | 148.80 | 142.00 | 148.80 | 146.26 | 3.77% | 26,967 |
| Sep 8, 2026 | 142.20 | 143.80 | 141.20 | 143.40 | 140.95 | 1.70% | 7,586 |
| Sep 7, 2026 | 145.00 | 146.00 | 140.40 | 141.00 | 138.60 | -2.62% | 19,939 |
| Sep 4, 2026 | 138.00 | 145.60 | 138.00 | 144.80 | 142.33 | 6.78% | 58,911 |
| Sep 3, 2026 | 135.20 | 136.20 | 134.00 | 135.60 | 133.29 | -0.59% | 3,624 |
| Sep 2, 2026 | 132.40 | 136.60 | 132.40 | 136.40 | 134.07 | 3.02% | 15,275 |
| Sep 1, 2026 | 131.00 | 132.40 | 130.00 | 132.40 | 130.14 | 0.76% | 4,217 |
| Aug 31, 2026 | 132.40 | 132.40 | 129.40 | 131.40 | 129.16 | -1.35% | 2,666 |
| Aug 28, 2026 | 133.00 | 133.20 | 129.40 | 133.20 | 130.93 | 0.15% | 7,962 |
| Aug 27, 2026 | 134.20 | 134.40 | 131.20 | 133.00 | 130.73 | 0.30% | 1,895 |
| Aug 26, 2026 | 134.20 | 135.20 | 131.80 | 132.60 | 130.34 | -1.19% | 2,302 |
| Aug 25, 2026 | 131.40 | 136.20 | 129.40 | 134.20 | 131.91 | 2.91% | 12,495 |
| Aug 24, 2026 | 134.80 | 135.00 | 129.20 | 130.40 | 128.18 | -3.26% | 8,897 |
| Aug 21, 2026 | 134.00 | 135.40 | 132.80 | 134.80 | 132.50 | 0.90% | 8,471 |
| Aug 20, 2026 | 129.00 | 133.80 | 128.40 | 133.60 | 131.32 | 4.21% | 9,977 |
| Aug 19, 2026 | 128.20 | 128.60 | 127.20 | 128.20 | 126.01 | 0.79% | 11,566 |
| Aug 18, 2026 | 129.00 | 130.00 | 127.00 | 127.20 | 125.03 | -1.40% | 4,749 |