Verbicom S.A. (WSE:VRB)
Poland · Delayed Price · Currency is PLN 1.450
+0.040 (2.84%)
At close: Jul 24, 2026
Verbicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 2.84% | 1,588 |
| Jul 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 10 |
| Jul 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | 10 |
| Jul 21, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 2,110 |
| Jul 20, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 500 |
| Jul 17, 2026 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | 7.94% | 7,325 |
| Jul 16, 2026 | 1.21 | 1.31 | 1.21 | 1.26 | 1.26 | 5.00% | 2,677 |
| Jul 15, 2026 | 1.30 | 1.34 | 1.20 | 1.20 | 1.20 | -9.77% | 23,410 |
| Jul 14, 2026 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | 13.68% | 2,735 |
| Jul 13, 2026 | 1.21 | 1.28 | 1.10 | 1.17 | 1.17 | -3.31% | 22,279 |
| Jul 10, 2026 | 1.52 | 1.55 | 1.21 | 1.21 | 1.21 | -18.79% | 51,878 |
| Jul 9, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | -6.29% | 3,010 |
| Jul 8, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 6.00% | 321 |
| Jul 7, 2026 | 1.63 | 1.71 | 1.50 | 1.50 | 1.50 | -7.98% | 7,445 |
| Jul 6, 2026 | 1.77 | 1.84 | 1.63 | 1.63 | 1.63 | -13.76% | 11,042 |
| Jul 3, 2026 | 1.90 | 1.90 | 1.77 | 1.89 | 1.89 | -0.53% | 524 |
| Jul 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.40% | 40 |
| Jul 1, 2026 | 1.92 | 1.94 | 1.82 | 1.82 | 1.82 | -5.21% | 800 |
| Jun 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 17 |
| Jun 29, 2026 | 1.82 | 1.92 | 1.72 | 1.92 | 1.92 | 10.34% | 1,175 |
| Jun 26, 2026 | 1.74 | 1.89 | 1.74 | 1.74 | 1.74 | 2.35% | 825 |
| Jun 24, 2026 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -13.71% | 1,000 |
| Jun 23, 2026 | 1.78 | 1.97 | 1.78 | 1.97 | 1.97 | 4.79% | 1,688 |
| Jun 19, 2026 | 1.76 | 1.88 | 1.74 | 1.88 | 1.88 | - | 1,300 |
| Jun 18, 2026 | 1.86 | 1.98 | 1.67 | 1.88 | 1.88 | -5.53% | 11,219 |
| Jun 17, 2026 | 1.97 | 1.99 | 1.83 | 1.99 | 1.99 | 8.15% | 4,470 |
| Jun 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.75% | 10 |
| Jun 15, 2026 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | -11.68% | 765 |
| Jun 12, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 100 |
| Jun 11, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | 730 |
| Jun 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 71 |
| Jun 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 10 |
| Jun 8, 2026 | 1.86 | 1.90 | 1.74 | 1.90 | 1.90 | -4.04% | 848 |
| Jun 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 10 |
| Jun 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 10 |
| Jun 1, 2026 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 3.66% | 1,308 |
| May 29, 2026 | 1.98 | 1.98 | 1.80 | 1.91 | 1.91 | -4.02% | 3,661 |
| May 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 10 |
| May 27, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 1,414 |
| May 26, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 2,000 |
| May 25, 2026 | 1.87 | 1.98 | 1.82 | 1.97 | 1.97 | 6.49% | 8,419 |
| May 22, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 5,809 |
| May 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 10 |
| May 20, 2026 | 1.84 | 1.84 | 1.70 | 1.81 | 1.81 | -1.63% | 1,300 |
| May 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 10 |
| May 18, 2026 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 2.22% | 6,361 |
| May 15, 2026 | 1.80 | 1.80 | 1.63 | 1.80 | 1.80 | -1.10% | 7,817 |
| May 14, 2026 | 1.71 | 1.82 | 1.71 | 1.82 | 1.82 | 7.06% | 2,685 |
| May 12, 2026 | 1.82 | 1.82 | 1.52 | 1.70 | 1.70 | -7.10% | 13,695 |
| May 11, 2026 | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | 4.57% | 5,041 |