Vercom S.A. (WSE:VRC)
Poland · Delayed Price · Currency is PLN 123.00
-4.20 (-3.30%)
Aug 1, 2025, 5:00 PM CET
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 127.20 | 127.20 | 121.20 | 123.00 | 123.00 | -3.30% | 3,723 |
| Jul 31, 2025 | 127.00 | 129.00 | 127.00 | 127.20 | 127.20 | 0.16% | 77,817 |
| Jul 30, 2025 | 123.40 | 127.40 | 123.20 | 127.00 | 127.00 | 3.25% | 7,068 |
| Jul 29, 2025 | 120.60 | 123.00 | 119.60 | 123.00 | 123.00 | 2.67% | 9,009 |
| Jul 28, 2025 | 121.00 | 121.60 | 119.60 | 119.80 | 119.80 | -0.99% | 2,675 |
| Jul 25, 2025 | 119.60 | 121.00 | 118.00 | 121.00 | 121.00 | 1.17% | 2,317 |
| Jul 24, 2025 | 120.00 | 120.60 | 118.80 | 119.60 | 119.60 | - | 1,380 |
| Jul 23, 2025 | 120.80 | 120.80 | 119.00 | 119.60 | 119.60 | -0.17% | 1,429 |
| Jul 22, 2025 | 121.20 | 121.20 | 119.60 | 119.80 | 119.80 | -1.32% | 2,034 |
| Jul 21, 2025 | 121.60 | 121.60 | 119.20 | 121.40 | 121.40 | 0.33% | 990 |
| Jul 18, 2025 | 121.00 | 121.60 | 119.60 | 121.00 | 121.00 | - | 3,694 |
| Jul 17, 2025 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 2.89% | 16,659 |
| Jul 16, 2025 | 117.00 | 117.80 | 116.60 | 117.60 | 117.60 | - | 2,215 |
| Jul 15, 2025 | 117.80 | 118.40 | 116.20 | 117.60 | 117.60 | -1.51% | 2,016 |
| Jul 14, 2025 | 120.40 | 121.00 | 117.40 | 119.40 | 119.40 | -1.32% | 2,888 |
| Jul 11, 2025 | 121.00 | 122.00 | 119.20 | 121.00 | 121.00 | - | 1,663 |
| Jul 10, 2025 | 120.80 | 121.00 | 119.00 | 121.00 | 121.00 | 0.83% | 3,591 |
| Jul 9, 2025 | 119.40 | 120.20 | 118.60 | 120.00 | 120.00 | 1.18% | 1,153 |
| Jul 8, 2025 | 120.00 | 120.60 | 118.60 | 118.60 | 118.60 | -1.82% | 2,836 |
| Jul 7, 2025 | 120.80 | 121.00 | 119.20 | 120.80 | 120.80 | -0.17% | 4,180 |
| Jul 4, 2025 | 121.00 | 121.60 | 120.00 | 121.00 | 121.00 | - | 92,480 |
| Jul 3, 2025 | 120.00 | 121.00 | 119.40 | 121.00 | 121.00 | 1.34% | 1,678 |
| Jul 2, 2025 | 121.40 | 121.40 | 119.00 | 119.40 | 119.40 | -1.32% | 2,776 |
| Jul 1, 2025 | 121.00 | 122.00 | 119.40 | 121.00 | 121.00 | - | 950 |
| Jun 30, 2025 | 119.60 | 121.60 | 117.20 | 121.00 | 121.00 | 0.33% | 7,383 |
| Jun 27, 2025 | 123.60 | 123.60 | 116.00 | 120.60 | 120.60 | -2.27% | 3,150 |
| Jun 26, 2025 | 120.00 | 123.60 | 118.40 | 123.40 | 123.40 | 2.83% | 7,650 |
| Jun 25, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 1,042 |
| Jun 24, 2025 | 118.00 | 119.40 | 117.60 | 119.00 | 119.00 | 0.85% | 2,016 |
| Jun 23, 2025 | 119.00 | 120.00 | 117.60 | 118.00 | 118.00 | -2.32% | 2,231 |
| Jun 20, 2025 | 115.60 | 120.80 | 115.40 | 120.80 | 120.80 | 4.50% | 12,904 |
| Jun 18, 2025 | 117.60 | 118.40 | 115.60 | 115.60 | 115.60 | -1.70% | 2,983 |
| Jun 17, 2025 | 117.60 | 117.60 | 116.00 | 117.60 | 117.60 | 0.34% | 975 |
| Jun 16, 2025 | 118.00 | 118.80 | 117.00 | 117.20 | 117.20 | - | 1,767 |
| Jun 13, 2025 | 116.00 | 118.80 | 116.00 | 117.20 | 117.20 | -1.01% | 5,022 |
| Jun 12, 2025 | 119.20 | 119.60 | 117.60 | 118.40 | 118.40 | -0.67% | 1,299 |
| Jun 11, 2025 | 118.60 | 119.40 | 117.20 | 119.20 | 119.20 | 1.71% | 2,836 |
| Jun 10, 2025 | 118.00 | 119.60 | 117.00 | 117.20 | 117.20 | 0.17% | 4,593 |
| Jun 9, 2025 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 5.41% | 6,297 |
| Jun 6, 2025 | 111.80 | 114.80 | 110.40 | 111.00 | 111.00 | -1.42% | 3,034 |
| Jun 5, 2025 | 115.40 | 116.00 | 112.20 | 112.60 | 112.60 | -2.09% | 1,769 |
| Jun 4, 2025 | 113.40 | 115.80 | 110.60 | 115.00 | 115.00 | 2.68% | 4,586 |
| Jun 3, 2025 | 112.60 | 116.00 | 109.20 | 112.00 | 112.00 | -0.53% | 6,441 |
| Jun 2, 2025 | 113.60 | 116.80 | 112.00 | 112.60 | 112.60 | -1.05% | 2,977 |
| May 30, 2025 | 115.00 | 115.00 | 113.20 | 113.80 | 113.80 | 0.18% | 2,492 |
| May 29, 2025 | 115.00 | 115.00 | 113.40 | 113.60 | 113.60 | -1.22% | 10,851 |
| May 28, 2025 | 120.20 | 120.20 | 114.80 | 115.00 | 115.00 | -4.01% | 10,411 |
| May 27, 2025 | 119.80 | 120.40 | 118.00 | 119.80 | 119.80 | - | 6,499 |
| May 26, 2025 | 115.00 | 121.00 | 115.00 | 119.80 | 119.80 | 3.28% | 7,673 |
| May 23, 2025 | 118.40 | 120.00 | 111.00 | 116.00 | 116.00 | -2.19% | 18,543 |