Vercom S.A. (WSE:VRC)
Poland · Delayed Price · Currency is PLN 129.00
-0.40 (-0.31%)
Sep 12, 2025, 5:00 PM CET
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 128.20 | 129.60 | 128.20 | 129.00 | 129.00 | -0.31% | 1,319 |
| Sep 11, 2025 | 127.40 | 129.40 | 125.20 | 129.40 | 129.40 | 1.89% | 20,241 |
| 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 |
| 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 |