Vercom S.A. (WSE:VRC)
Poland · Delayed Price · Currency is PLN 125.80
+2.60 (2.11%)
Sep 4, 2026, 5:02 PM CET
Vercom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 124.20 | 127.00 | 124.20 | 126.60 | - | 2.76% | 15,582 |
| 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 |
| Aug 26, 2026 | 131.80 | 133.00 | 131.40 | 131.40 | 131.40 | - | 6,223 |
| Aug 25, 2026 | 131.80 | 132.80 | 129.60 | 131.40 | 131.40 | 0.15% | 6,553 |
| Aug 24, 2026 | 134.00 | 136.00 | 131.00 | 131.20 | 131.20 | -1.80% | 32,641 |
| Aug 21, 2026 | 131.80 | 134.40 | 131.20 | 133.60 | 133.60 | 1.21% | 5,216 |
| Aug 20, 2026 | 131.80 | 134.80 | 130.20 | 132.00 | 132.00 | 0.15% | 6,984 |
| Aug 19, 2026 | 130.80 | 133.00 | 128.40 | 131.80 | 131.80 | 1.23% | 13,933 |
| Aug 18, 2026 | 132.80 | 132.80 | 127.00 | 130.20 | 130.20 | -1.36% | 19,107 |
| Aug 17, 2026 | 135.80 | 136.00 | 131.00 | 132.00 | 132.00 | -2.22% | 13,205 |
| Aug 14, 2026 | 134.00 | 135.80 | 133.40 | 135.00 | 135.00 | - | 4,773 |
| Aug 13, 2026 | 135.00 | 136.40 | 133.80 | 135.00 | 135.00 | -0.30% | 9,356 |
| Aug 12, 2026 | 137.20 | 137.40 | 134.80 | 135.40 | 135.40 | -1.46% | 5,790 |
| Aug 11, 2026 | 137.00 | 138.00 | 134.60 | 137.40 | 137.40 | 0.73% | 16,373 |
| Aug 10, 2026 | 135.00 | 137.40 | 134.80 | 136.40 | 136.40 | 1.04% | 12,317 |
| Aug 7, 2026 | 135.60 | 137.20 | 133.60 | 135.00 | 135.00 | -0.44% | 10,607 |
| Aug 6, 2026 | 135.60 | 136.40 | 133.40 | 135.60 | 135.60 | - | 12,237 |
| Aug 5, 2026 | 133.00 | 136.60 | 131.40 | 135.60 | 135.60 | 2.26% | 78,352 |
| Aug 4, 2026 | 128.60 | 133.40 | 127.60 | 132.60 | 132.60 | 2.95% | 35,493 |
| Aug 3, 2026 | 126.00 | 128.80 | 125.80 | 128.80 | 128.80 | 1.42% | 7,227 |
| Jul 31, 2026 | 127.40 | 128.40 | 126.20 | 127.00 | 127.00 | - | 4,944 |
| Jul 30, 2026 | 127.80 | 128.40 | 124.60 | 127.00 | 127.00 | -0.63% | 12,088 |
| Jul 29, 2026 | 124.60 | 129.60 | 123.20 | 127.80 | 127.80 | 3.73% | 54,836 |
| Jul 28, 2026 | 126.00 | 126.00 | 123.00 | 123.20 | 123.20 | -2.22% | 12,354 |
| Jul 27, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | 6,436 |
| 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 |