Vercom S.A. (WSE:VRC)
Poland · Delayed Price · Currency is PLN 118.00
+0.20 (0.17%)
Nov 4, 2026, 1:14 PM CET
Vercom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 117.00 | 119.00 | 116.60 | 118.00 | 118.00 | 0.17% | 17,997 |
| Nov 3, 2026 | 120.00 | 120.00 | 115.80 | 117.80 | 117.80 | -1.01% | 17,224 |
| Nov 2, 2026 | 118.80 | 121.00 | 116.80 | 119.00 | 119.00 | 0.17% | 14,682 |
| Oct 30, 2026 | 121.00 | 121.20 | 118.60 | 118.80 | 118.80 | -1.16% | 11,884 |
| Oct 29, 2026 | 122.00 | 122.40 | 120.20 | 120.20 | 120.20 | -1.80% | 13,583 |
| Oct 28, 2026 | 123.60 | 124.80 | 121.40 | 122.40 | 122.40 | -0.97% | 11,065 |
| Oct 27, 2026 | 123.80 | 124.00 | 123.20 | 123.60 | 123.60 | 0.16% | 15,626 |
| Oct 26, 2026 | 122.20 | 124.00 | 122.20 | 123.40 | 123.40 | 0.82% | 11,154 |
| Oct 23, 2026 | 123.60 | 123.60 | 121.20 | 122.40 | 122.40 | -1.13% | 6,273 |
| Oct 22, 2026 | 123.20 | 124.00 | 121.60 | 123.80 | 123.80 | 0.65% | 11,532 |
| Oct 21, 2026 | 123.80 | 124.00 | 122.40 | 123.00 | 123.00 | -0.81% | 13,479 |
| Oct 20, 2026 | 122.40 | 124.00 | 121.60 | 124.00 | 124.00 | 1.64% | 8,241 |
| Oct 19, 2026 | 126.00 | 126.40 | 120.60 | 122.00 | 122.00 | -4.24% | 48,356 |
| Oct 16, 2026 | 126.80 | 129.20 | 126.00 | 127.40 | 127.40 | 1.11% | 11,342 |
| Oct 15, 2026 | 127.40 | 127.40 | 125.40 | 126.00 | 126.00 | -1.41% | 6,674 |
| Oct 14, 2026 | 127.00 | 128.00 | 126.40 | 127.80 | 127.80 | 0.63% | 4,855 |
| Oct 13, 2026 | 126.80 | 127.00 | 126.00 | 127.00 | 127.00 | 0.63% | 9,302 |
| Oct 12, 2026 | 128.00 | 128.00 | 126.00 | 126.20 | 126.20 | -1.41% | 11,608 |
| Oct 9, 2026 | 127.80 | 128.00 | 126.60 | 128.00 | 128.00 | 1.27% | 7,542 |
| Oct 8, 2026 | 128.60 | 129.00 | 126.00 | 126.40 | 126.40 | -1.25% | 9,091 |
| Oct 7, 2026 | 130.60 | 130.60 | 128.00 | 128.00 | 128.00 | -1.84% | 3,766 |
| Oct 6, 2026 | 129.40 | 131.80 | 128.00 | 130.40 | 130.40 | 0.93% | 10,260 |
| Oct 5, 2026 | 128.60 | 129.80 | 127.40 | 129.20 | 129.20 | 0.47% | 4,508 |
| Oct 2, 2026 | 129.40 | 129.40 | 127.20 | 128.60 | 128.60 | -0.62% | 7,059 |
| Oct 1, 2026 | 130.20 | 130.80 | 128.00 | 129.40 | 129.40 | -1.37% | 6,659 |
| Sep 30, 2026 | 130.60 | 131.80 | 127.80 | 131.20 | 131.20 | 0.46% | 7,042 |
| Sep 29, 2026 | 129.80 | 130.60 | 128.80 | 130.60 | 130.60 | 0.62% | 6,496 |
| Sep 28, 2026 | 131.20 | 131.80 | 128.60 | 129.80 | 129.80 | - | 11,092 |
| Sep 25, 2026 | 127.80 | 130.60 | 127.00 | 129.80 | 129.80 | 2.69% | 54,668 |
| Sep 24, 2026 | 130.60 | 130.80 | 126.40 | 126.40 | 126.40 | -3.36% | 9,508 |
| Sep 23, 2026 | 130.60 | 132.80 | 128.60 | 130.80 | 130.80 | 0.15% | 46,305 |
| Sep 22, 2026 | 125.20 | 131.80 | 125.20 | 130.60 | 130.60 | 3.82% | 31,629 |
| Sep 21, 2026 | 127.20 | 127.40 | 125.00 | 125.80 | 125.80 | -1.56% | 8,702 |
| Sep 18, 2026 | 126.20 | 129.20 | 124.40 | 127.80 | 127.80 | 0.95% | 27,925 |
| Sep 17, 2026 | 123.00 | 127.00 | 123.00 | 126.60 | 126.60 | 2.93% | 7,127 |
| Sep 16, 2026 | 123.00 | 123.80 | 122.80 | 123.00 | 123.00 | - | 3,487 |
| Sep 15, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.76% | 12,072 |
| Sep 14, 2026 | 124.40 | 125.20 | 123.20 | 125.20 | 125.20 | 0.81% | 9,467 |
| Sep 11, 2026 | 127.80 | 127.80 | 124.00 | 124.20 | 124.20 | -2.36% | 10,281 |
| Sep 10, 2026 | 127.20 | 128.80 | 126.60 | 127.20 | 127.20 | - | 9,586 |
| Sep 9, 2026 | 127.80 | 129.20 | 126.40 | 127.20 | 127.20 | 0.16% | 8,162 |
| Sep 8, 2026 | 127.40 | 128.80 | 125.80 | 127.00 | 127.00 | -0.16% | 8,933 |
| Sep 7, 2026 | 127.20 | 129.60 | 126.60 | 127.20 | 127.20 | 1.11% | 8,617 |
| Sep 4, 2026 | 124.20 | 127.00 | 124.20 | 125.80 | 125.80 | 2.11% | 16,197 |
| Sep 3, 2026 | 132.00 | 132.80 | 123.20 | 123.20 | 123.20 | -5.23% | 43,045 |
| Sep 2, 2026 | 128.80 | 130.80 | 127.40 | 130.00 | 130.00 | 0.78% | 12,498 |
| Sep 1, 2026 | 131.00 | 131.40 | 127.60 | 129.00 | 129.00 | -1.23% | 12,499 |
| Aug 31, 2026 | 132.20 | 132.40 | 130.60 | 130.60 | 130.60 | -1.36% | 7,951 |
| Aug 28, 2026 | 128.60 | 133.00 | 128.60 | 132.40 | 132.40 | 2.95% | 9,450 |
| Aug 27, 2026 | 131.80 | 132.00 | 128.60 | 128.60 | 128.60 | -2.13% | 5,085 |