Verbicom S.A. (WSE:VRB)
Poland · Delayed Price · Currency is PLN 1.540
-0.140 (-8.33%)
At close: Mar 27, 2026
Verbicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.68 | 1.68 | 1.54 | 1.54 | 1.54 | -8.33% | 2,486 |
| Mar 26, 2026 | 1.55 | 1.68 | 1.49 | 1.68 | 1.68 | 2.44% | 12,320 |
| Mar 25, 2026 | 1.65 | 1.65 | 1.57 | 1.64 | 1.64 | -1.20% | 13 |
| Mar 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 2 |
| Mar 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 3 |
| Mar 20, 2026 | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | - | 113 |
| Mar 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 10 |
| Mar 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 10 |
| Mar 17, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.07% | 961 |
| Mar 16, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 11 |
| Mar 13, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 11 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 10 |
| Mar 11, 2026 | 1.57 | 1.65 | 1.56 | 1.63 | 1.63 | -2.40% | 582 |
| Mar 10, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.18% | 110 |
| Mar 9, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.59% | 11 |
| Mar 6, 2026 | 1.56 | 1.70 | 1.50 | 1.70 | 1.70 | - | 2,270 |
| Mar 5, 2026 | 1.53 | 1.70 | 1.51 | 1.70 | 1.70 | 3.03% | 7,758 |
| Mar 4, 2026 | 1.60 | 1.65 | 1.54 | 1.65 | 1.65 | - | 1,010 |
| Mar 3, 2026 | 1.39 | 1.66 | 1.39 | 1.65 | 1.65 | 17.86% | 6,992 |
| Mar 2, 2026 | 1.47 | 1.47 | 1.30 | 1.40 | 1.40 | -4.76% | 2,140 |
| Feb 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 10 |
| Feb 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 10 |
| Feb 25, 2026 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | 3.52% | 3,566 |
| Feb 24, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -5.33% | 196 |
| Feb 23, 2026 | 1.60 | 1.60 | 1.45 | 1.50 | 1.50 | -6.25% | 1,610 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 947 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 10 |
| Feb 16, 2026 | 1.56 | 1.62 | 1.47 | 1.62 | 1.62 | -1.22% | 891 |
| Feb 13, 2026 | 1.62 | 1.64 | 1.51 | 1.64 | 1.64 | -4.65% | 2,577 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 10 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 912 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 10 |
| Feb 9, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.76% | 200 |
| Feb 6, 2026 | 1.70 | 1.72 | 1.61 | 1.70 | 1.70 | 4.94% | 967 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | 61 |
| Feb 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 5.56% | 125 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -4.71% | 645 |
| Jan 30, 2026 | 1.76 | 1.78 | 1.64 | 1.70 | 1.70 | -3.41% | 291 |
| Jan 29, 2026 | 1.76 | 1.77 | 1.62 | 1.76 | 1.76 | 1.15% | 959 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 574 |
| Jan 27, 2026 | 1.70 | 1.74 | 1.60 | 1.74 | 1.74 | 3.57% | 4,520 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 46 |
| Jan 23, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -5.03% | 486 |
| Jan 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10 |
| Jan 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 10 |
| Jan 20, 2026 | 1.70 | 1.80 | 1.65 | 1.80 | 1.80 | 5.88% | 13,739 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 120 |
| Jan 16, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 195 |