Voxel S.A. (WSE:VOX)
Poland · Delayed Price · Currency is PLN 100.00
+2.40 (2.46%)
May 6, 2026, 5:00 PM CET
Voxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 99.00 | 100.00 | 98.20 | 100.00 | 100.00 | 2.46% | 35,493 |
| May 5, 2026 | 98.90 | 99.00 | 97.40 | 97.60 | 97.60 | -1.31% | 4,885 |
| May 4, 2026 | 100.00 | 101.00 | 97.50 | 98.90 | 98.90 | -1.00% | 15,127 |
| Apr 30, 2026 | 100.60 | 100.80 | 99.50 | 99.90 | 99.90 | -0.89% | 4,705 |
| Apr 29, 2026 | 102.00 | 102.00 | 100.80 | 100.80 | 100.80 | -0.59% | 4,012 |
| Apr 28, 2026 | 101.20 | 102.80 | 101.00 | 101.40 | 101.40 | 0.40% | 9,823 |
| Apr 27, 2026 | 100.20 | 102.00 | 99.70 | 101.00 | 101.00 | 1.30% | 4,085 |
| Apr 24, 2026 | 100.40 | 100.40 | 99.30 | 99.70 | 99.70 | -0.70% | 4,783 |
| Apr 23, 2026 | 101.80 | 101.80 | 100.20 | 100.40 | 100.40 | -1.18% | 4,822 |
| Apr 22, 2026 | 101.20 | 102.60 | 101.00 | 101.60 | 101.60 | 0.59% | 5,002 |
| Apr 21, 2026 | 107.00 | 107.00 | 100.60 | 101.00 | 101.00 | -6.31% | 25,265 |
| Apr 20, 2026 | 109.00 | 109.00 | 107.20 | 107.80 | 107.80 | -1.10% | 6,537 |
| Apr 17, 2026 | 107.00 | 109.20 | 105.80 | 109.00 | 109.00 | 2.44% | 16,502 |
| Apr 16, 2026 | 107.00 | 107.00 | 104.80 | 106.40 | 106.40 | 1.33% | 17,372 |
| Apr 15, 2026 | 100.20 | 105.00 | 100.20 | 105.00 | 105.00 | 5.00% | 18,146 |
| Apr 14, 2026 | 100.40 | 100.40 | 99.10 | 100.00 | 100.00 | -0.40% | 8,125 |
| Apr 13, 2026 | 99.30 | 100.60 | 99.00 | 100.40 | 100.40 | 0.60% | 6,474 |
| Apr 10, 2026 | 99.50 | 100.60 | 98.20 | 99.80 | 99.80 | 0.71% | 14,285 |
| Apr 9, 2026 | 101.40 | 101.60 | 97.90 | 99.10 | 99.10 | -2.46% | 38,560 |
| Apr 8, 2026 | 101.40 | 102.80 | 98.60 | 101.60 | 101.60 | 3.15% | 25,556 |
| Apr 7, 2026 | 94.80 | 98.70 | 94.70 | 98.50 | 98.50 | 4.79% | 49,750 |
| Apr 2, 2026 | 96.80 | 96.80 | 93.80 | 94.00 | 94.00 | -1.98% | 42,539 |
| Apr 1, 2026 | 104.00 | 104.00 | 95.70 | 95.90 | 95.90 | -8.32% | 46,467 |
| Mar 31, 2026 | 106.00 | 107.00 | 102.00 | 104.60 | 104.60 | -2.24% | 9,721 |
| Mar 30, 2026 | 110.00 | 110.00 | 105.60 | 107.00 | 107.00 | -2.73% | 5,567 |
| 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 |