Vercom S.A. (WSE:VRC)
Poland · Delayed Price · Currency is PLN 129.40
+4.00 (3.19%)
Dec 30, 2025, 5:00 PM CET
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 126.40 | 129.40 | 126.00 | 129.40 | 129.40 | 3.19% | 3,288 |
| Dec 29, 2025 | 128.00 | 128.40 | 124.80 | 125.40 | 125.40 | -1.57% | 3,772 |
| Dec 23, 2025 | 124.60 | 127.40 | 124.00 | 127.40 | 127.40 | 2.25% | 2,473 |
| Dec 22, 2025 | 123.80 | 125.00 | 122.20 | 124.60 | 124.60 | 2.13% | 25,840 |
| Dec 19, 2025 | 126.00 | 127.00 | 121.60 | 122.00 | 122.00 | -3.17% | 7,891 |
| Dec 18, 2025 | 131.00 | 131.80 | 125.20 | 126.00 | 126.00 | -3.82% | 5,645 |
| Dec 17, 2025 | 133.00 | 133.00 | 130.40 | 131.00 | 131.00 | -1.06% | 21,849 |
| Dec 16, 2025 | 133.80 | 133.80 | 130.40 | 132.40 | 132.40 | -0.90% | 1,711 |
| Dec 15, 2025 | 134.80 | 136.40 | 131.00 | 133.60 | 133.60 | 0.15% | 4,810 |
| Dec 12, 2025 | 132.00 | 135.80 | 132.00 | 133.40 | 133.40 | 2.77% | 30,832 |
| Dec 11, 2025 | 128.20 | 130.20 | 124.60 | 129.80 | 129.80 | 1.25% | 8,977 |
| Dec 10, 2025 | 127.00 | 130.40 | 127.00 | 128.20 | 128.20 | -0.47% | 41,858 |
| Dec 9, 2025 | 125.80 | 128.80 | 125.00 | 128.80 | 128.80 | 2.55% | 9,340 |
| Dec 8, 2025 | 121.60 | 126.00 | 121.60 | 125.60 | 125.60 | 3.29% | 3,064 |
| Dec 5, 2025 | 120.80 | 121.80 | 120.40 | 121.60 | 121.60 | -0.33% | 2,379 |
| Dec 4, 2025 | 123.00 | 123.80 | 120.60 | 122.00 | 122.00 | -1.45% | 1,057 |
| Dec 3, 2025 | 124.80 | 124.80 | 122.40 | 123.80 | 123.80 | 0.16% | 606 |
| Dec 2, 2025 | 127.00 | 127.00 | 122.40 | 123.60 | 123.60 | -2.68% | 1,384 |
| Dec 1, 2025 | 127.80 | 128.20 | 125.00 | 127.00 | 127.00 | - | 2,522 |
| Nov 28, 2025 | 120.20 | 127.60 | 119.60 | 127.00 | 127.00 | 4.96% | 9,774 |
| Nov 27, 2025 | 119.60 | 121.00 | 119.00 | 121.00 | 121.00 | 1.00% | 1,366 |
| Nov 26, 2025 | 118.80 | 120.00 | 118.00 | 119.80 | 119.80 | 1.18% | 1,416 |
| Nov 25, 2025 | 117.20 | 119.00 | 116.20 | 118.40 | 118.40 | 0.68% | 2,737 |
| Nov 24, 2025 | 118.20 | 118.20 | 117.00 | 117.60 | 117.60 | -0.51% | 606 |
| Nov 21, 2025 | 118.00 | 120.00 | 117.80 | 118.20 | 118.20 | -0.67% | 572 |
| Nov 20, 2025 | 122.40 | 122.40 | 117.80 | 119.00 | 119.00 | -2.78% | 2,080 |
| Nov 19, 2025 | 116.60 | 122.40 | 116.60 | 122.40 | 122.40 | 4.62% | 2,913 |
| 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 |