Verbicom S.A. (WSE:VRB)
Poland · Delayed Price · Currency is PLN 1.590
-0.040 (-2.45%)
At close: Sep 4, 2026
Verbicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.61 | 1.25% | 1,000 |
| Aug 4, 2026 | 1.44 | 1.60 | 1.44 | 1.60 | 1.59 | 11.11% | 4,010 |
| Aug 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | 10 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | 10 |
| Jul 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | 10 |
| Jul 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | 10 |
| Jul 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -0.69% | 10 |
| Jul 27, 2026 | 1.36 | 1.45 | 1.34 | 1.45 | 1.44 | - | 3,250 |
| Jul 24, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.44 | 2.84% | 1,588 |
| Jul 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | 10 |
| Jul 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -2.08% | 10 |
| Jul 21, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.43 | 2.86% | 2,110 |
| Jul 20, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.39 | 2.94% | 500 |
| Jul 17, 2026 | 1.26 | 1.36 | 1.26 | 1.36 | 1.35 | 7.94% | 7,325 |
| Jul 16, 2026 | 1.21 | 1.31 | 1.21 | 1.26 | 1.25 | 5.00% | 2,677 |
| Jul 15, 2026 | 1.30 | 1.34 | 1.20 | 1.20 | 1.19 | -9.77% | 23,410 |
| Jul 14, 2026 | 1.20 | 1.33 | 1.20 | 1.33 | 1.32 | 13.68% | 2,735 |
| Jul 13, 2026 | 1.21 | 1.28 | 1.10 | 1.17 | 1.16 | -3.31% | 22,279 |
| Jul 10, 2026 | 1.52 | 1.55 | 1.21 | 1.21 | 1.20 | -18.79% | 51,878 |
| Jul 9, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.48 | -6.29% | 3,010 |
| Jul 8, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.58 | 6.00% | 321 |
| Jul 7, 2026 | 1.63 | 1.71 | 1.50 | 1.50 | 1.49 | -7.98% | 7,445 |
| Jul 6, 2026 | 1.77 | 1.84 | 1.63 | 1.63 | 1.62 | -13.76% | 11,042 |
| Jul 3, 2026 | 1.90 | 1.90 | 1.77 | 1.89 | 1.88 | -0.53% | 524 |
| Jul 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 4.40% | 40 |
| Jul 1, 2026 | 1.92 | 1.94 | 1.82 | 1.82 | 1.81 | -5.21% | 800 |
| Jun 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | - | 17 |
| Jun 29, 2026 | 1.82 | 1.92 | 1.72 | 1.92 | 1.91 | 10.34% | 1,175 |