Verbicom S.A. (WSE:VRB)
Poland · Delayed Price · Currency is PLN 1.700
-0.090 (-5.03%)
At close: Jan 23, 2026
Verbicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | 4.94% | 9,661 |
| Jan 13, 2026 | 1.44 | 1.62 | 1.44 | 1.62 | 1.62 | 9.46% | 216 |
| Jan 12, 2026 | 1.64 | 1.65 | 1.48 | 1.48 | 1.48 | -4.52% | 281 |
| Jan 9, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -6.06% | 31 |
| Jan 7, 2026 | 1.50 | 1.67 | 1.50 | 1.65 | 1.65 | 10.00% | 7,518 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -6.25% | 1,062 |
| Jan 2, 2026 | 1.43 | 1.71 | 1.43 | 1.60 | 1.60 | 14.29% | 6,572 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.25 | 1.40 | 1.40 | -6.67% | 1,667 |
| Dec 29, 2025 | 1.44 | 1.50 | 1.28 | 1.50 | 1.50 | 4.17% | 3,317 |
| Dec 23, 2025 | 1.40 | 1.44 | 1.30 | 1.44 | 1.44 | -4.00% | 2,311 |
| Dec 22, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 10.29% | 58 |
| Dec 19, 2025 | 1.49 | 1.57 | 1.36 | 1.36 | 1.36 | -2.86% | 2,088 |
| Dec 18, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 4.48% | 400 |
| Dec 17, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 6.35% | 100 |
| Dec 16, 2025 | 1.45 | 1.51 | 1.26 | 1.26 | 1.26 | -12.50% | 3,173 |
| Dec 15, 2025 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 1.41% | 121 |
| Dec 12, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 35 |
| Dec 11, 2025 | 1.44 | 1.53 | 1.27 | 1.41 | 1.41 | 1.44% | 4,657 |
| Dec 10, 2025 | 1.39 | 1.52 | 1.24 | 1.39 | 1.39 | - | 5,210 |
| Dec 9, 2025 | 1.49 | 1.49 | 1.31 | 1.39 | 1.39 | -10.32% | 1,970 |
| Dec 8, 2025 | 1.55 | 1.55 | 1.30 | 1.55 | 1.55 | -4.91% | 670 |
| Dec 5, 2025 | 1.49 | 1.64 | 1.26 | 1.63 | 1.63 | 5.16% | 6,802 |
| Dec 4, 2025 | 1.48 | 1.55 | 1.28 | 1.55 | 1.55 | 4.73% | 6,630 |
| Dec 3, 2025 | 1.17 | 1.57 | 1.17 | 1.48 | 1.48 | 24.37% | 26,377 |
| Dec 2, 2025 | 1.20 | 1.25 | 1.11 | 1.19 | 1.19 | - | 20,510 |
| Dec 1, 2025 | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | 2.59% | 7,821 |
| Nov 28, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 7,737 |
| Nov 27, 2025 | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | 9.62% | 27,865 |
| Nov 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 8,773 |
| Nov 25, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 9,760 |
| Nov 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 250 |
| Nov 21, 2025 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | -0.98% | 438 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 2.00% | 200 |
| Nov 13, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -9.09% | 9,910 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -5.17% | 6,130 |
| Nov 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 10 |
| Nov 7, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 3.67% | 90 |
| Nov 6, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 2,288 |
| Nov 5, 2025 | 1.02 | 1.21 | 1.02 | 1.15 | 1.15 | 12.75% | 17,751 |
| Nov 4, 2025 | 1.02 | 1.02 | 0.96 | 1.02 | 1.02 | - | 3,949 |
| Nov 3, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 5.15% | 1,843 |
| Oct 31, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -6.73% | 61,765 |
| Oct 29, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 7.22% | 10,000 |
| Oct 28, 2025 | 1.03 | 1.04 | 0.92 | 0.97 | 0.97 | - | 12,223 |