Voxel S.A. (WSE:VOX)
Poland · Delayed Price · Currency is PLN 144.80
+9.20 (6.78%)
Sep 4, 2026, 5:03 PM CET
Voxel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 138.00 | 145.60 | 138.00 | 144.80 | - | 6.78% | 58,911 |
| Sep 3, 2026 | 135.20 | 136.20 | 134.00 | 135.60 | 135.60 | -0.59% | 3,624 |
| Sep 2, 2026 | 132.40 | 136.60 | 132.40 | 136.40 | 136.40 | 3.02% | 15,275 |
| Sep 1, 2026 | 131.00 | 132.40 | 130.00 | 132.40 | 132.40 | 0.76% | 4,217 |
| Aug 31, 2026 | 132.40 | 132.40 | 129.40 | 131.40 | 131.40 | -1.35% | 2,666 |
| Aug 28, 2026 | 133.00 | 133.20 | 129.40 | 133.20 | 133.20 | 0.15% | 7,962 |
| Aug 27, 2026 | 134.20 | 134.40 | 131.20 | 133.00 | 133.00 | 0.30% | 1,895 |
| Aug 26, 2026 | 134.20 | 135.20 | 131.80 | 132.60 | 132.60 | -1.19% | 2,302 |
| Aug 25, 2026 | 131.40 | 136.20 | 129.40 | 134.20 | 134.20 | 2.91% | 12,495 |
| Aug 24, 2026 | 134.80 | 135.00 | 129.20 | 130.40 | 130.40 | -3.26% | 8,897 |
| Aug 21, 2026 | 134.00 | 135.40 | 132.80 | 134.80 | 134.80 | 0.90% | 8,471 |
| Aug 20, 2026 | 129.00 | 133.80 | 128.40 | 133.60 | 133.60 | 4.21% | 9,977 |
| Aug 19, 2026 | 128.20 | 128.60 | 127.20 | 128.20 | 128.20 | 0.79% | 11,566 |
| Aug 18, 2026 | 129.00 | 130.00 | 127.00 | 127.20 | 127.20 | -1.40% | 4,749 |
| Aug 17, 2026 | 128.80 | 130.60 | 128.60 | 129.00 | 129.00 | 0.31% | 5,219 |
| Aug 14, 2026 | 129.40 | 130.80 | 127.60 | 128.60 | 128.60 | -0.77% | 3,633 |
| Aug 13, 2026 | 126.40 | 129.80 | 126.00 | 129.60 | 129.60 | 2.37% | 5,601 |
| Aug 12, 2026 | 130.20 | 130.80 | 126.60 | 126.60 | 126.60 | -2.76% | 10,510 |
| Aug 11, 2026 | 130.00 | 131.20 | 125.80 | 130.20 | 130.20 | 0.15% | 14,059 |
| Aug 10, 2026 | 132.00 | 132.00 | 127.60 | 130.00 | 130.00 | -1.07% | 8,833 |
| Aug 7, 2026 | 128.80 | 131.60 | 128.00 | 131.40 | 131.40 | 2.82% | 7,051 |
| Aug 6, 2026 | 127.80 | 129.20 | 122.80 | 127.80 | 127.80 | -0.16% | 8,841 |
| Aug 5, 2026 | 129.80 | 130.00 | 126.20 | 128.00 | 128.00 | -0.47% | 15,515 |
| Aug 4, 2026 | 126.20 | 129.80 | 125.80 | 128.60 | 128.60 | 2.06% | 27,561 |
| Aug 3, 2026 | 124.00 | 126.00 | 123.80 | 126.00 | 126.00 | 0.80% | 7,403 |
| Jul 31, 2026 | 125.60 | 129.00 | 123.40 | 125.00 | 125.00 | -0.48% | 14,495 |
| Jul 30, 2026 | 125.00 | 126.40 | 123.20 | 125.60 | 125.60 | - | 6,968 |
| Jul 29, 2026 | 127.00 | 127.80 | 123.20 | 125.60 | 125.60 | -1.10% | 18,739 |
| Jul 28, 2026 | 125.60 | 127.00 | 123.20 | 127.00 | 127.00 | 1.76% | 35,406 |
| Jul 27, 2026 | 121.60 | 126.80 | 120.00 | 124.80 | 124.80 | 4.17% | 37,622 |
| Jul 24, 2026 | 121.20 | 122.00 | 118.40 | 119.80 | 119.80 | 1.01% | 7,322 |
| Jul 23, 2026 | 123.40 | 123.40 | 118.00 | 118.60 | 118.60 | -3.89% | 6,557 |
| Jul 22, 2026 | 112.60 | 123.80 | 112.20 | 123.40 | 123.40 | 9.59% | 139,788 |
| Jul 21, 2026 | 113.40 | 114.40 | 111.40 | 112.60 | 112.60 | -0.18% | 44,919 |
| Jul 20, 2026 | 112.20 | 113.40 | 110.20 | 112.80 | 112.80 | 2.55% | 8,323 |
| Jul 17, 2026 | 110.60 | 110.60 | 105.20 | 110.00 | 110.00 | -0.18% | 6,886 |
| Jul 16, 2026 | 111.00 | 111.00 | 110.00 | 110.20 | 110.20 | -0.54% | 7,298 |
| Jul 15, 2026 | 110.80 | 111.20 | 110.40 | 110.80 | 110.80 | -0.18% | 1,912 |
| Jul 14, 2026 | 112.80 | 112.80 | 110.00 | 111.00 | 111.00 | -1.25% | 6,610 |
| Jul 13, 2026 | 113.80 | 113.80 | 111.40 | 112.40 | 112.40 | 0.36% | 3,993 |
| Jul 10, 2026 | 111.00 | 114.00 | 110.80 | 112.00 | 112.00 | 0.90% | 9,857 |
| Jul 9, 2026 | 110.80 | 114.00 | 110.00 | 111.00 | 111.00 | 0.18% | 9,003 |
| Jul 8, 2026 | 112.20 | 112.60 | 110.60 | 110.80 | 110.80 | -1.07% | 5,339 |
| Jul 7, 2026 | 114.60 | 114.60 | 111.20 | 112.00 | 112.00 | -0.88% | 7,419 |
| Jul 6, 2026 | 115.00 | 116.80 | 112.60 | 113.00 | 113.00 | -1.74% | 6,204 |
| Jul 3, 2026 | 117.00 | 117.60 | 115.00 | 115.00 | 115.00 | - | 2,650 |
| Jul 2, 2026 | 114.60 | 117.40 | 114.20 | 115.00 | 115.00 | 1.41% | 4,940 |
| Jul 1, 2026 | 113.60 | 115.20 | 112.00 | 113.40 | 113.40 | 1.43% | 4,873 |
| Jun 30, 2026 | 111.00 | 115.40 | 109.20 | 111.80 | 111.80 | 1.27% | 21,041 |
| Jun 29, 2026 | 113.00 | 113.00 | 110.20 | 110.40 | 110.40 | -2.47% | 2,665 |