Vercom S.A. (WSE:VRC)
Poland · Delayed Price · Currency is PLN 124.00
0.00 (0.00%)
Jul 24, 2026, 5:00 PM CET
Vercom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 124.20 | 126.00 | 123.40 | 124.00 | 124.00 | - | 7,899 |
| Jul 23, 2026 | 127.00 | 128.60 | 124.00 | 124.00 | 124.00 | -2.05% | 12,662 |
| Jul 22, 2026 | 125.00 | 131.00 | 124.40 | 126.60 | 126.60 | 1.44% | 135,573 |
| Jul 21, 2026 | 125.20 | 125.20 | 123.60 | 124.80 | 124.80 | 0.32% | 23,683 |
| Jul 20, 2026 | 122.80 | 125.00 | 122.00 | 124.40 | 124.40 | 1.63% | 18,749 |
| Jul 17, 2026 | 124.20 | 124.80 | 121.60 | 122.40 | 122.40 | -1.61% | 10,012 |
| Jul 16, 2026 | 127.00 | 127.00 | 123.20 | 124.40 | 124.40 | -1.27% | 13,195 |
| Jul 15, 2026 | 127.00 | 127.00 | 125.20 | 126.00 | 126.00 | -0.79% | 7,443 |
| Jul 14, 2026 | 127.60 | 127.60 | 125.40 | 127.00 | 127.00 | - | 18,672 |
| Jul 13, 2026 | 130.00 | 130.00 | 126.20 | 127.00 | 127.00 | -1.55% | 19,062 |
| Jul 10, 2026 | 126.40 | 130.20 | 126.40 | 129.00 | 129.00 | 2.38% | 43,184 |
| Jul 9, 2026 | 124.20 | 126.80 | 123.60 | 126.00 | 126.00 | 1.45% | 13,044 |
| Jul 8, 2026 | 126.00 | 126.00 | 121.80 | 124.20 | 124.20 | -1.27% | 31,700 |
| Jul 7, 2026 | 127.00 | 127.20 | 123.80 | 125.80 | 125.80 | -0.94% | 24,043 |
| Jul 6, 2026 | 128.40 | 130.20 | 125.20 | 127.00 | 127.00 | -0.47% | 37,799 |
| Jul 3, 2026 | 126.80 | 129.60 | 126.00 | 127.60 | 127.60 | 0.47% | 24,419 |
| Jul 2, 2026 | 127.00 | 127.60 | 124.80 | 127.00 | 127.00 | 0.16% | 16,550 |
| Jul 1, 2026 | 122.40 | 127.00 | 119.80 | 126.80 | 126.80 | 4.45% | 25,479 |
| Jun 30, 2026 | 124.00 | 124.80 | 120.60 | 121.40 | 121.40 | -0.82% | 26,166 |
| Jun 29, 2026 | 123.40 | 124.80 | 120.40 | 122.40 | 122.40 | 0.66% | 27,910 |
| Jun 26, 2026 | 119.80 | 123.60 | 119.40 | 121.60 | 121.60 | 2.18% | 41,505 |
| Jun 25, 2026 | 117.80 | 120.20 | 117.40 | 119.00 | 119.00 | 1.71% | 42,736 |
| Jun 24, 2026 | 116.40 | 118.20 | 115.40 | 117.00 | 117.00 | 0.86% | 140,611 |
| Jun 23, 2026 | 117.60 | 118.00 | 115.40 | 116.00 | 116.00 | -1.19% | 18,333 |
| Jun 22, 2026 | 119.00 | 120.20 | 116.20 | 117.40 | 117.40 | 2.09% | 34,797 |
| Jun 19, 2026 | 114.20 | 116.80 | 113.00 | 115.00 | 115.00 | 0.88% | 16,613 |
| Jun 18, 2026 | 116.60 | 117.00 | 113.20 | 114.00 | 114.00 | -2.40% | 31,219 |
| Jun 17, 2026 | 118.20 | 119.20 | 115.40 | 116.80 | 116.80 | - | 38,868 |
| Jun 16, 2026 | 116.20 | 118.00 | 115.00 | 116.80 | 116.80 | 0.69% | 9,502 |
| Jun 15, 2026 | 117.40 | 119.20 | 116.00 | 116.00 | 116.00 | - | 22,243 |
| Jun 12, 2026 | 117.20 | 120.00 | 116.00 | 116.00 | 116.00 | -0.51% | 28,996 |
| Jun 11, 2026 | 119.00 | 119.20 | 116.00 | 116.60 | 116.60 | -0.73% | 83,904 |
| Jun 10, 2026 | 119.60 | 121.00 | 117.40 | 120.20 | 117.45 | 0.84% | 43,589 |
| Jun 9, 2026 | 120.40 | 121.00 | 118.60 | 119.20 | 116.47 | -0.67% | 72,888 |
| Jun 8, 2026 | 120.40 | 120.40 | 118.40 | 120.00 | 117.26 | -0.33% | 19,060 |
| Jun 5, 2026 | 120.60 | 120.80 | 119.40 | 120.40 | 117.65 | - | 9,129 |
| Jun 3, 2026 | 122.00 | 122.40 | 119.60 | 120.40 | 117.65 | -3.99% | 104,273 |
| Jun 2, 2026 | 133.40 | 136.20 | 121.60 | 125.40 | 122.53 | -9.78% | 39,581 |
| Jun 1, 2026 | 137.60 | 139.60 | 135.20 | 139.00 | 135.82 | 0.87% | 6,538 |
| May 29, 2026 | 133.80 | 137.80 | 132.20 | 137.80 | 134.65 | 3.45% | 27,119 |
| May 28, 2026 | 132.00 | 134.20 | 130.20 | 133.20 | 130.15 | 0.45% | 15,687 |
| May 27, 2026 | 134.80 | 134.80 | 130.20 | 132.60 | 129.57 | -0.90% | 6,238 |
| May 26, 2026 | 132.60 | 135.00 | 131.00 | 133.80 | 130.74 | 1.52% | 6,607 |
| May 25, 2026 | 127.80 | 131.80 | 126.60 | 131.80 | 128.79 | 1.85% | 3,158 |
| May 22, 2026 | 126.00 | 129.40 | 124.00 | 129.40 | 126.44 | 1.89% | 5,748 |
| May 21, 2026 | 125.00 | 127.00 | 123.60 | 127.00 | 124.10 | 1.60% | 11,132 |
| May 20, 2026 | 121.40 | 126.80 | 117.00 | 125.00 | 122.14 | 3.65% | 11,478 |
| May 19, 2026 | 120.80 | 122.40 | 119.60 | 120.60 | 117.84 | 0.84% | 42,761 |
| May 18, 2026 | 122.00 | 122.80 | 119.60 | 119.60 | 116.87 | -0.33% | 10,594 |
| May 15, 2026 | 119.40 | 122.20 | 119.40 | 120.00 | 117.26 | 0.17% | 3,507 |