Vercom S.A. (WSE:VRC)
Poland · Delayed Price · Currency is PLN 117.80
+0.80 (0.68%)
Nov 19, 2025, 9:33 AM CET
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -2.01% | 3,377 |
| Nov 17, 2025 | 119.00 | 122.00 | 116.20 | 119.40 | 119.40 | 0.17% | 3,159 |
| Nov 14, 2025 | 122.80 | 122.80 | 119.20 | 119.20 | 119.20 | -2.93% | 3,418 |
| Nov 13, 2025 | 123.80 | 123.80 | 122.80 | 122.80 | 122.80 | -0.16% | 1,698 |
| Nov 12, 2025 | 123.80 | 124.00 | 123.00 | 123.00 | 123.00 | -0.32% | 3,253 |
| Nov 10, 2025 | 122.60 | 123.80 | 122.40 | 123.40 | 123.40 | 0.65% | 1,681 |
| Nov 7, 2025 | 125.80 | 125.80 | 121.60 | 122.60 | 122.60 | -1.29% | 2,358 |
| Nov 6, 2025 | 124.40 | 127.40 | 123.20 | 124.20 | 124.20 | 0.16% | 7,459 |
| Nov 5, 2025 | 122.80 | 124.20 | 122.80 | 124.00 | 124.00 | - | 2,166 |
| Nov 4, 2025 | 125.00 | 125.00 | 122.80 | 124.00 | 124.00 | - | 1,907 |
| Nov 3, 2025 | 123.00 | 125.00 | 122.40 | 124.00 | 124.00 | 0.81% | 3,112 |
| Oct 31, 2025 | 123.60 | 123.80 | 122.40 | 123.00 | 123.00 | -0.32% | 1,507 |
| Oct 30, 2025 | 124.00 | 124.00 | 122.40 | 123.40 | 123.40 | -0.48% | 1,489 |
| Oct 29, 2025 | 124.20 | 124.20 | 123.00 | 124.00 | 124.00 | 0.32% | 2,621 |
| Oct 28, 2025 | 125.00 | 125.00 | 122.80 | 123.60 | 123.60 | -0.32% | 2,416 |
| Oct 27, 2025 | 123.00 | 124.60 | 123.00 | 124.00 | 124.00 | 0.16% | 4,538 |
| Oct 24, 2025 | 124.00 | 124.80 | 123.00 | 123.80 | 123.80 | -0.16% | 2,002 |
| Oct 23, 2025 | 124.00 | 124.40 | 123.40 | 124.00 | 124.00 | - | 1,245 |
| Oct 22, 2025 | 123.40 | 124.60 | 122.80 | 124.00 | 124.00 | 0.65% | 3,275 |
| Oct 21, 2025 | 124.00 | 124.00 | 123.00 | 123.20 | 123.20 | -1.12% | 9,556 |
| Oct 20, 2025 | 123.40 | 124.80 | 122.40 | 124.60 | 124.60 | 1.14% | 2,486 |
| Oct 17, 2025 | 125.00 | 125.00 | 122.40 | 123.20 | 123.20 | -2.22% | 2,543 |
| Oct 16, 2025 | 125.20 | 126.00 | 123.40 | 126.00 | 126.00 | 1.78% | 4,283 |
| Oct 15, 2025 | 124.60 | 125.60 | 123.60 | 123.80 | 123.80 | 0.65% | 2,402 |
| Oct 14, 2025 | 125.40 | 125.60 | 123.00 | 123.00 | 123.00 | -1.44% | 3,349 |
| Oct 13, 2025 | 123.00 | 126.20 | 122.00 | 124.80 | 124.80 | 1.30% | 2,865 |
| Oct 10, 2025 | 123.00 | 124.00 | 122.60 | 123.20 | 123.20 | 0.16% | 903 |
| Oct 9, 2025 | 124.60 | 124.80 | 123.00 | 123.00 | 123.00 | -1.44% | 2,007 |
| Oct 8, 2025 | 124.40 | 126.00 | 123.00 | 124.80 | 124.80 | 0.81% | 2,201 |
| Oct 7, 2025 | 124.00 | 124.20 | 122.80 | 123.80 | 123.80 | 0.98% | 4,394 |
| Oct 6, 2025 | 122.80 | 124.00 | 120.40 | 122.60 | 122.60 | -0.16% | 2,999 |
| Oct 3, 2025 | 123.40 | 124.40 | 122.00 | 122.80 | 122.80 | -0.81% | 3,439 |
| Oct 2, 2025 | 123.60 | 124.80 | 123.00 | 123.80 | 123.80 | - | 2,382 |
| Oct 1, 2025 | 125.60 | 125.60 | 122.00 | 123.80 | 123.80 | -1.75% | 2,133 |
| Sep 30, 2025 | 124.80 | 126.00 | 122.00 | 126.00 | 126.00 | 1.61% | 3,865 |
| Sep 29, 2025 | 124.00 | 126.80 | 123.40 | 124.00 | 124.00 | -0.80% | 1,754 |
| Sep 26, 2025 | 124.80 | 125.00 | 123.20 | 125.00 | 125.00 | 0.16% | 3,102 |
| Sep 25, 2025 | 127.80 | 127.80 | 122.80 | 124.80 | 124.80 | -1.73% | 4,028 |
| Sep 24, 2025 | 127.60 | 129.00 | 126.20 | 127.00 | 127.00 | -0.63% | 3,666 |
| Sep 23, 2025 | 126.40 | 129.00 | 126.40 | 127.80 | 127.80 | 1.11% | 3,068 |
| Sep 22, 2025 | 126.20 | 127.40 | 125.00 | 126.40 | 126.40 | 0.64% | 2,788 |
| Sep 19, 2025 | 131.60 | 131.60 | 125.60 | 125.60 | 125.60 | -3.98% | 15,880 |
| Sep 18, 2025 | 130.00 | 132.80 | 128.00 | 130.80 | 130.80 | -1.65% | 4,130 |
| Sep 17, 2025 | 126.00 | 134.40 | 123.00 | 133.00 | 133.00 | 7.26% | 4,365 |
| Sep 16, 2025 | 127.60 | 127.60 | 124.00 | 124.00 | 124.00 | -1.59% | 1,339 |
| Sep 15, 2025 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | -2.33% | 2,886 |
| Sep 12, 2025 | 128.20 | 129.60 | 126.80 | 129.00 | 129.00 | -0.31% | 2,172 |
| Sep 11, 2025 | 127.40 | 129.40 | 125.20 | 129.40 | 129.40 | 1.89% | 20,284 |
| Sep 10, 2025 | 129.00 | 129.00 | 122.20 | 127.00 | 127.00 | -1.40% | 3,117 |
| Sep 9, 2025 | 130.60 | 130.80 | 126.00 | 128.80 | 128.80 | -1.38% | 5,675 |