Voxel S.A. (WSE:VOX)
Poland · Delayed Price · Currency is PLN 119.80
+1.20 (1.01%)
Jul 24, 2026, 5:00 PM CET
Voxel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 139,235 |
| 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% | 8,862 |
| 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 |
| Jun 26, 2026 | 111.80 | 114.80 | 110.40 | 113.20 | 113.20 | 1.98% | 4,134 |
| Jun 25, 2026 | 112.60 | 114.60 | 110.00 | 111.00 | 111.00 | -1.42% | 34,682 |
| Jun 24, 2026 | 116.00 | 116.60 | 112.20 | 112.60 | 112.60 | -2.60% | 16,179 |
| Jun 23, 2026 | 119.80 | 119.80 | 115.00 | 115.60 | 115.60 | -3.34% | 7,229 |
| Jun 22, 2026 | 120.00 | 123.00 | 116.40 | 119.60 | 119.60 | 0.67% | 18,069 |
| Jun 19, 2026 | 118.00 | 120.00 | 117.00 | 118.80 | 118.80 | 0.68% | 3,728 |
| Jun 18, 2026 | 120.00 | 120.80 | 118.00 | 118.00 | 118.00 | -1.34% | 5,600 |
| Jun 17, 2026 | 117.80 | 120.00 | 117.80 | 119.60 | 119.60 | 1.53% | 5,317 |
| Jun 16, 2026 | 116.00 | 120.60 | 116.00 | 117.80 | 117.80 | 2.43% | 6,226 |
| Jun 15, 2026 | 118.20 | 120.80 | 114.60 | 115.00 | 115.00 | -2.21% | 8,758 |
| Jun 12, 2026 | 118.20 | 120.60 | 117.20 | 117.60 | 117.60 | - | 2,565 |
| Jun 11, 2026 | 118.80 | 119.00 | 117.00 | 117.60 | 117.60 | -0.17% | 3,182 |
| Jun 10, 2026 | 118.60 | 119.60 | 117.20 | 117.80 | 117.80 | -0.51% | 4,085 |
| Jun 9, 2026 | 116.40 | 121.00 | 115.80 | 118.40 | 118.40 | 1.37% | 11,171 |
| Jun 8, 2026 | 113.60 | 117.00 | 110.40 | 116.80 | 116.80 | 2.64% | 8,191 |
| Jun 5, 2026 | 115.80 | 117.00 | 113.00 | 113.80 | 113.80 | 0.35% | 6,110 |
| Jun 3, 2026 | 116.40 | 116.80 | 111.40 | 113.40 | 113.40 | -2.58% | 6,533 |
| Jun 2, 2026 | 115.60 | 118.60 | 115.00 | 116.40 | 116.40 | 1.93% | 18,315 |
| Jun 1, 2026 | 113.60 | 115.80 | 111.00 | 114.20 | 114.20 | 1.06% | 26,459 |
| May 29, 2026 | 102.80 | 117.00 | 102.80 | 113.00 | 113.00 | 16.14% | 86,487 |
| May 28, 2026 | 94.30 | 97.40 | 94.30 | 97.30 | 97.30 | 2.53% | 3,166 |
| May 27, 2026 | 97.30 | 98.00 | 94.20 | 94.90 | 94.90 | -2.27% | 12,978 |
| May 26, 2026 | 98.50 | 98.50 | 96.20 | 97.10 | 97.10 | -1.02% | 9,858 |
| May 25, 2026 | 95.00 | 98.10 | 95.00 | 98.10 | 98.10 | 4.03% | 9,020 |
| May 22, 2026 | 95.50 | 96.50 | 94.00 | 94.30 | 94.30 | -0.74% | 10,220 |
| May 21, 2026 | 96.20 | 96.90 | 94.00 | 95.00 | 95.00 | -0.94% | 7,076 |
| May 20, 2026 | 95.70 | 95.90 | 94.40 | 95.90 | 95.90 | 0.31% | 6,921 |
| May 19, 2026 | 96.20 | 97.40 | 94.70 | 95.60 | 95.60 | -1.44% | 8,882 |
| May 18, 2026 | 99.00 | 99.00 | 96.10 | 97.00 | 97.00 | -0.82% | 10,585 |
| May 15, 2026 | 99.20 | 99.80 | 97.80 | 97.80 | 97.80 | -1.41% | 8,633 |