Vercom S.A. (WSE:VRC)
Poland · Delayed Price · Currency is PLN 124.00
+0.20 (0.16%)
Oct 8, 2025, 4:45 PM CET
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 129.60 | 130.60 | 129.20 | 130.60 | 130.60 | 0.77% | 4,095 |
| Sep 5, 2025 | 127.00 | 129.60 | 124.60 | 129.60 | 129.60 | 2.86% | 12,190 |
| Sep 4, 2025 | 125.40 | 126.60 | 123.00 | 126.00 | 126.00 | 0.80% | 26,703 |
| Sep 3, 2025 | 121.00 | 126.80 | 121.00 | 125.00 | 125.00 | 4.17% | 30,566 |
| Sep 2, 2025 | 114.60 | 120.00 | 114.60 | 120.00 | 120.00 | 4.71% | 14,625 |
| Sep 1, 2025 | 116.80 | 117.00 | 114.60 | 114.60 | 114.60 | -1.88% | 7,098 |
| Aug 29, 2025 | 116.40 | 117.00 | 115.40 | 116.80 | 116.80 | - | 3,034 |
| Aug 28, 2025 | 117.00 | 117.00 | 116.00 | 116.80 | 116.80 | -0.17% | 1,003 |
| Aug 27, 2025 | 117.00 | 117.00 | 115.80 | 117.00 | 117.00 | 0.34% | 1,285 |
| Aug 26, 2025 | 116.60 | 117.60 | 116.40 | 116.60 | 116.60 | -0.34% | 907 |
| Aug 25, 2025 | 117.00 | 117.60 | 112.40 | 117.00 | 117.00 | 0.17% | 4,218 |
| Aug 22, 2025 | 119.20 | 119.40 | 116.20 | 116.80 | 116.80 | - | 2,478 |
| Aug 21, 2025 | 120.60 | 121.00 | 116.60 | 116.80 | 116.80 | -2.18% | 3,814 |
| Aug 20, 2025 | 120.20 | 120.80 | 119.40 | 119.40 | 119.40 | -2.13% | 1,391 |
| Aug 19, 2025 | 123.00 | 123.00 | 120.20 | 122.00 | 122.00 | -0.81% | 1,593 |
| Aug 18, 2025 | 119.80 | 123.00 | 119.60 | 123.00 | 123.00 | 1.32% | 614 |
| Aug 14, 2025 | 121.00 | 122.20 | 119.60 | 121.40 | 121.40 | -0.49% | 1,721 |
| Aug 13, 2025 | 120.80 | 123.00 | 119.80 | 122.00 | 122.00 | 1.67% | 8,768 |
| Aug 12, 2025 | 120.40 | 120.80 | 119.20 | 120.00 | 120.00 | -0.33% | 995 |
| Aug 11, 2025 | 121.80 | 122.20 | 119.80 | 120.40 | 120.40 | -1.31% | 2,297 |
| Aug 8, 2025 | 122.00 | 123.00 | 121.40 | 122.00 | 122.00 | -0.49% | 5,493 |
| Aug 7, 2025 | 122.20 | 123.00 | 122.00 | 122.60 | 122.60 | 0.49% | 2,135 |
| Aug 6, 2025 | 122.60 | 122.60 | 121.00 | 122.00 | 122.00 | 0.83% | 1,598 |
| Aug 5, 2025 | 123.00 | 123.20 | 120.80 | 121.00 | 121.00 | -1.63% | 3,510 |
| Aug 4, 2025 | 125.20 | 125.20 | 120.60 | 123.00 | 123.00 | - | 1,772 |
| 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 |