Verbicom S.A. (WSE:VRB)
Poland · Delayed Price · Currency is PLN 1.800
-0.020 (-1.10%)
Last updated: May 15, 2026, 2:40 PM CET
Verbicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.80 | 1.80 | 1.63 | 1.80 | - | -1.10% | 7,817 |
| May 14, 2026 | 1.71 | 1.82 | 1.71 | 1.82 | - | 7.06% | 2,685 |
| May 12, 2026 | 1.82 | 1.82 | 1.52 | 1.70 | - | -7.10% | 13,695 |
| May 11, 2026 | 1.67 | 1.83 | 1.67 | 1.83 | - | 4.57% | 5,041 |
| May 8, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | - | 0.57% | 498 |
| May 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | - | -1.14% | 10 |
| May 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | - | -1.12% | 10 |
| May 5, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | - | - | 360 |
| May 4, 2026 | 1.62 | 1.78 | 1.62 | 1.78 | - | 9.88% | 123 |
| Apr 30, 2026 | 1.73 | 1.95 | 1.62 | 1.62 | - | -5.81% | 17,643 |
| Apr 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | 10 |
| Apr 28, 2026 | 1.70 | 1.76 | 1.68 | 1.72 | - | 6.17% | 1,250 |
| Apr 27, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | - | -6.36% | 4,436 |
| Apr 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | - | -0.57% | 10 |
| Apr 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 10 |
| Apr 22, 2026 | 1.74 | 1.74 | 1.64 | 1.74 | - | - | 2,369 |
| Apr 21, 2026 | 1.64 | 1.75 | 1.64 | 1.74 | - | -1.14% | 8,761 |
| Apr 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 10 |
| Apr 17, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | - | 3.53% | 6,210 |
| Apr 16, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | - | -2.86% | 40 |
| Apr 15, 2026 | 1.74 | 1.76 | 1.57 | 1.75 | - | 9.37% | 9,828 |
| Apr 14, 2026 | 1.72 | 1.77 | 1.60 | 1.60 | - | -6.98% | 11,845 |
| Apr 13, 2026 | 1.77 | 1.77 | 1.62 | 1.72 | - | -2.82% | 572 |
| Apr 10, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | - | 3.51% | 6,509 |
| Apr 9, 2026 | 1.70 | 1.72 | 1.58 | 1.71 | - | - | 3,392 |
| Apr 8, 2026 | 1.71 | 1.71 | 1.54 | 1.71 | - | - | 4,595 |
| Apr 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | 10 |
| Apr 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | 10 |
| Apr 1, 2026 | 1.68 | 1.74 | 1.51 | 1.71 | - | 2.40% | 24,891 |
| Mar 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | - | -0.60% | 10 |
| Mar 30, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | - | 9.09% | 4,030 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.54 | 1.54 | - | -8.33% | 2,486 |
| Mar 26, 2026 | 1.55 | 1.68 | 1.49 | 1.68 | - | 2.44% | 12,320 |
| Mar 25, 2026 | 1.65 | 1.65 | 1.57 | 1.64 | - | -1.20% | 13 |
| Mar 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | 2 |
| Mar 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | - | -0.60% | 3 |
| Mar 20, 2026 | 1.58 | 1.67 | 1.58 | 1.67 | - | - | 113 |
| Mar 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | - | -0.60% | 10 |
| Mar 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | 10 |
| Mar 17, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | - | 3.07% | 961 |
| Mar 16, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | - | - | 11 |
| Mar 13, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | - | 0.62% | 11 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | - | -0.61% | 10 |
| Mar 11, 2026 | 1.57 | 1.65 | 1.56 | 1.63 | - | -2.40% | 582 |
| Mar 10, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | - | -1.18% | 110 |
| Mar 9, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | - | -0.59% | 11 |
| Mar 6, 2026 | 1.56 | 1.70 | 1.50 | 1.70 | - | - | 2,270 |
| Mar 5, 2026 | 1.53 | 1.70 | 1.51 | 1.70 | - | 3.03% | 7,758 |
| Mar 4, 2026 | 1.60 | 1.65 | 1.54 | 1.65 | - | - | 1,010 |
| Mar 3, 2026 | 1.39 | 1.66 | 1.39 | 1.65 | - | 17.86% | 6,992 |