Vercom S.A. (WSE:VRC)
Poland · Delayed Price · Currency is PLN 130.40
-3.40 (-2.54%)
May 27, 2026, 12:58 PM CET
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 132.60 | 135.00 | 131.00 | 133.80 | 133.80 | 1.52% | 6,607 |
| May 25, 2026 | 127.80 | 131.80 | 126.60 | 131.80 | 131.80 | 1.85% | 3,158 |
| May 22, 2026 | 126.00 | 129.40 | 124.00 | 129.40 | 129.40 | 1.89% | 5,748 |
| May 21, 2026 | 125.00 | 127.00 | 123.60 | 127.00 | 127.00 | 1.60% | 11,132 |
| May 20, 2026 | 121.40 | 126.80 | 117.00 | 125.00 | 125.00 | 3.65% | 11,478 |
| May 19, 2026 | 120.80 | 122.40 | 119.60 | 120.60 | 120.60 | 0.84% | 42,761 |
| May 18, 2026 | 122.00 | 122.80 | 119.60 | 119.60 | 119.60 | -0.33% | 10,594 |
| May 15, 2026 | 119.40 | 122.20 | 119.40 | 120.00 | 120.00 | 0.17% | 3,507 |
| May 14, 2026 | 119.80 | 120.60 | 118.20 | 119.80 | 119.80 | 0.17% | 4,144 |
| May 13, 2026 | 119.00 | 125.60 | 117.20 | 119.60 | 119.60 | -0.66% | 4,057 |
| May 12, 2026 | 121.00 | 122.00 | 118.60 | 120.40 | 120.40 | -0.33% | 3,012 |
| May 11, 2026 | 122.40 | 125.00 | 120.20 | 120.80 | 120.80 | -1.47% | 6,959 |
| May 8, 2026 | 124.40 | 125.40 | 122.60 | 122.60 | 122.60 | -2.23% | 21,214 |
| May 7, 2026 | 125.00 | 126.80 | 123.40 | 125.40 | 125.40 | -1.10% | 2,467 |
| May 6, 2026 | 124.60 | 126.80 | 123.40 | 126.80 | 126.80 | 1.60% | 4,251 |
| May 5, 2026 | 128.20 | 129.80 | 123.20 | 124.80 | 124.80 | -2.50% | 4,694 |
| May 4, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 2.40% | 5,088 |
| Apr 30, 2026 | 127.40 | 127.60 | 125.00 | 125.00 | 125.00 | -0.16% | 1,442 |
| Apr 29, 2026 | 125.60 | 127.80 | 125.20 | 125.20 | 125.20 | -2.49% | 2,827 |
| Apr 28, 2026 | 129.00 | 129.00 | 125.60 | 128.40 | 128.40 | -0.62% | 2,412 |
| Apr 27, 2026 | 132.80 | 133.60 | 128.80 | 129.20 | 129.20 | -2.71% | 2,809 |
| Apr 24, 2026 | 128.20 | 132.80 | 128.20 | 132.80 | 132.80 | 1.84% | 2,062 |
| Apr 23, 2026 | 135.00 | 135.00 | 129.00 | 130.40 | 130.40 | -3.12% | 1,942 |
| Apr 22, 2026 | 133.60 | 134.60 | 130.40 | 134.60 | 134.60 | 0.75% | 9,207 |
| Apr 21, 2026 | 136.60 | 136.60 | 133.00 | 133.60 | 133.60 | -2.20% | 10,098 |
| Apr 20, 2026 | 139.00 | 139.60 | 131.20 | 136.60 | 136.60 | -1.73% | 8,808 |
| Apr 17, 2026 | 136.00 | 140.00 | 134.00 | 139.00 | 139.00 | 2.51% | 7,929 |
| Apr 16, 2026 | 136.00 | 138.00 | 132.20 | 135.60 | 135.60 | 0.74% | 8,196 |
| Apr 15, 2026 | 129.80 | 134.60 | 129.00 | 134.60 | 134.60 | 4.99% | 21,314 |
| Apr 14, 2026 | 127.20 | 129.60 | 125.80 | 128.20 | 128.20 | 1.75% | 7,312 |
| Apr 13, 2026 | 124.00 | 126.40 | 121.00 | 126.00 | 126.00 | 2.27% | 7,824 |
| Apr 10, 2026 | 121.00 | 123.20 | 119.00 | 123.20 | 123.20 | 2.84% | 20,242 |
| Apr 9, 2026 | 120.20 | 122.20 | 118.20 | 119.80 | 119.80 | -1.64% | 1,958 |
| Apr 8, 2026 | 119.60 | 122.40 | 117.60 | 121.80 | 121.80 | 5.73% | 8,604 |
| Apr 7, 2026 | 116.80 | 119.00 | 114.60 | 115.20 | 115.20 | -0.69% | 8,194 |
| Apr 2, 2026 | 116.40 | 117.60 | 113.40 | 116.00 | 116.00 | -1.36% | 3,924 |
| Apr 1, 2026 | 120.60 | 120.80 | 116.40 | 117.60 | 117.60 | 1.03% | 5,000 |
| Mar 31, 2026 | 113.80 | 118.00 | 112.20 | 116.40 | 116.40 | 3.74% | 5,897 |
| Mar 30, 2026 | 111.40 | 114.00 | 111.00 | 112.20 | 112.20 | -0.53% | 3,120 |
| Mar 27, 2026 | 114.80 | 114.80 | 111.80 | 112.80 | 112.80 | -1.74% | 3,975 |
| Mar 26, 2026 | 117.60 | 117.60 | 113.00 | 114.80 | 114.80 | -1.03% | 3,313 |
| Mar 25, 2026 | 114.80 | 117.40 | 114.40 | 116.00 | 116.00 | 1.05% | 2,546 |
| Mar 24, 2026 | 119.40 | 119.40 | 113.20 | 114.80 | 114.80 | -1.88% | 4,302 |
| Mar 23, 2026 | 114.00 | 120.20 | 112.40 | 117.00 | 117.00 | -0.34% | 14,782 |
| Mar 20, 2026 | 120.00 | 121.80 | 115.60 | 117.40 | 117.40 | -3.77% | 5,986 |
| Mar 19, 2026 | 121.80 | 123.80 | 116.20 | 122.00 | 122.00 | 1.67% | 5,613 |
| Mar 18, 2026 | 122.80 | 125.00 | 118.20 | 120.00 | 120.00 | -2.28% | 6,391 |
| Mar 17, 2026 | 124.60 | 124.80 | 121.20 | 122.80 | 122.80 | -1.44% | 4,692 |
| Mar 16, 2026 | 123.60 | 124.80 | 120.00 | 124.60 | 124.60 | 3.83% | 2,991 |
| Mar 13, 2026 | 120.80 | 125.80 | 114.00 | 120.00 | 120.00 | -0.66% | 16,140 |