Verbicom S.A. (WSE:VRB)
Poland · Delayed Price · Currency is PLN 1.900
-0.040 (-2.06%)
Last updated: Oct 14, 2026, 3:10 PM CET
Verbicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.93 | 1.93 | 1.78 | 1.90 | 1.90 | -2.06% | 1,501 |
| Oct 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.43% | 88 |
| Oct 12, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -5.15% | 11 |
| Oct 9, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 577 |
| Oct 8, 2026 | 1.80 | 1.97 | 1.80 | 1.93 | 1.93 | 9.04% | 11,117 |
| Oct 7, 2026 | 1.76 | 2.00 | 1.76 | 1.77 | 1.77 | - | 8,260 |
| Oct 6, 2026 | 1.80 | 1.80 | 1.67 | 1.77 | 1.77 | -9.69% | 8,676 |
| Oct 5, 2026 | 1.86 | 2.00 | 1.72 | 1.96 | 1.96 | 5.95% | 3,650 |
| Oct 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 10 |
| Oct 1, 2026 | 1.78 | 1.86 | 1.75 | 1.85 | 1.85 | -1.60% | 470 |
| Sep 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 10 |
| Sep 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 10 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 10 |
| Sep 25, 2026 | 1.92 | 1.92 | 1.79 | 1.89 | 1.89 | -2.07% | 661 |
| Sep 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 10 |
| Sep 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 2 |
| Sep 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 113 |
| Sep 21, 2026 | 1.93 | 1.94 | 1.78 | 1.93 | 1.93 | - | 9,038 |
| Sep 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 1 |
| Sep 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 25 |
| Sep 16, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | - | 3,210 |
| Sep 15, 2026 | 1.81 | 1.96 | 1.81 | 1.96 | 1.96 | 8.29% | 12,510 |
| Sep 14, 2026 | 1.80 | 1.82 | 1.65 | 1.81 | 1.81 | -0.55% | 1,846 |
| Sep 11, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 550 |
| Sep 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10 |
| Sep 9, 2026 | 1.77 | 1.81 | 1.74 | 1.80 | 1.80 | 4.65% | 2,854 |
| Sep 8, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -6.52% | 1,020 |
| Sep 7, 2026 | 1.59 | 1.84 | 1.59 | 1.84 | 1.84 | 15.72% | 4,820 |
| Sep 4, 2026 | 1.58 | 1.59 | 1.48 | 1.59 | 1.59 | -2.45% | 6,123 |
| Sep 3, 2026 | 1.58 | 1.63 | 1.54 | 1.63 | 1.63 | -2.98% | 2,279 |
| Sep 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 10 |
| Sep 1, 2026 | 1.78 | 1.78 | 1.60 | 1.70 | 1.70 | -5.03% | 2,110 |
| Aug 31, 2026 | 1.76 | 1.84 | 1.65 | 1.79 | 1.79 | -2.72% | 3,104 |
| Aug 28, 2026 | 1.89 | 1.94 | 1.65 | 1.84 | 1.84 | -3.66% | 14,197 |
| Aug 27, 2026 | 1.72 | 2.00 | 1.72 | 1.91 | 1.91 | 13.02% | 1,852 |
| Aug 26, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.69 | 6.25% | 53 |
| Aug 25, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | 1.59 | -6.98% | 330 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -0.58% | 171 |
| Aug 21, 2026 | 1.59 | 1.73 | 1.59 | 1.73 | 1.72 | 8.13% | 7,890 |
| Aug 20, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.59 | 1.91% | 478 |
| Aug 19, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.56 | 1.95% | 1,010 |
| Aug 18, 2026 | 1.71 | 1.71 | 1.49 | 1.54 | 1.53 | -10.47% | 4,769 |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | 1.18% | 1,197 |
| Aug 14, 2026 | 1.59 | 1.71 | 1.59 | 1.70 | 1.69 | 0.59% | 81 |
| Aug 13, 2026 | 1.77 | 1.77 | 1.57 | 1.69 | 1.68 | -4.52% | 8,060 |
| Aug 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | -0.56% | 508 |
| Aug 11, 2026 | 1.49 | 2.06 | 1.49 | 1.78 | 1.77 | 12.66% | 31,102 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.49 | 1.58 | 1.57 | -1.25% | 1,128 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 0.63% | 746 |
| Aug 6, 2026 | 1.62 | 1.62 | 1.52 | 1.59 | 1.58 | -1.85% | 5,220 |