Verbicom S.A. (WSE:VRB)
Poland · Delayed Price · Currency is PLN 1.730
-0.010 (-0.57%)
At close: Apr 24, 2026
Verbicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 10 |
| Apr 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 10 |
| Apr 22, 2026 | 1.74 | 1.74 | 1.64 | 1.74 | 1.74 | - | 2,369 |
| Apr 21, 2026 | 1.64 | 1.75 | 1.64 | 1.74 | 1.74 | -1.14% | 8,761 |
| Apr 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 10 |
| Apr 17, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 3.53% | 6,210 |
| Apr 16, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -2.86% | 40 |
| Apr 15, 2026 | 1.74 | 1.76 | 1.57 | 1.75 | 1.75 | 9.37% | 9,828 |
| Apr 14, 2026 | 1.72 | 1.77 | 1.60 | 1.60 | 1.60 | -6.98% | 11,845 |
| Apr 13, 2026 | 1.77 | 1.77 | 1.62 | 1.72 | 1.72 | -2.82% | 572 |
| Apr 10, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | 3.51% | 6,509 |
| Apr 9, 2026 | 1.70 | 1.72 | 1.58 | 1.71 | 1.71 | - | 3,392 |
| Apr 8, 2026 | 1.71 | 1.71 | 1.54 | 1.71 | 1.71 | - | 4,595 |
| Apr 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 10 |
| Apr 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 10 |
| Apr 1, 2026 | 1.68 | 1.74 | 1.51 | 1.71 | 1.71 | 2.40% | 24,891 |
| Mar 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 10 |
| Mar 30, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 9.09% | 4,030 |
| 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 |