Voxel S.A. (WSE:VOX)
Poland · Delayed Price · Currency is PLN 95.00
-2.10 (-2.16%)
May 27, 2026, 12:54 PM CET
Voxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 97.30 | 98.00 | 96.10 | 96.40 | - | -0.72% | 2,095 |
| 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 |
| May 14, 2026 | 100.80 | 100.80 | 99.20 | 99.20 | 99.20 | -1.39% | 10,007 |
| May 13, 2026 | 99.20 | 100.60 | 99.10 | 100.60 | 100.60 | 1.62% | 6,021 |
| May 12, 2026 | 99.00 | 99.10 | 96.50 | 99.00 | 99.00 | 0.20% | 8,107 |
| May 11, 2026 | 101.60 | 101.60 | 97.70 | 98.80 | 98.80 | -1.98% | 6,122 |
| May 8, 2026 | 100.00 | 103.40 | 100.00 | 100.80 | 100.80 | 0.80% | 10,928 |
| May 7, 2026 | 101.00 | 101.00 | 99.40 | 100.00 | 100.00 | - | 70,238 |
| 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% | 6,555 |
| 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 |