VR Factory Games S.A. (WSE:VRF)
Poland · Delayed Price · Currency is PLN 0.1820
-0.0030 (-1.62%)
At close: Apr 16, 2026
VR Factory Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 176,276 |
| Apr 15, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 139,519 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 110,507 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 285,708 |
| Apr 10, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 6.94% | 449,866 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.42% | 147,587 |
| Apr 8, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 9.70% | 128,516 |
| Apr 7, 2026 | 0.18 | 0.20 | 0.15 | 0.17 | 0.17 | -8.84% | 271,909 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -3.21% | 188,185 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 4.47% | 112,651 |
| Mar 31, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.07% | 129,852 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.61% | 94,756 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 59,227 |
| Mar 26, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -5.06% | 164,408 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 178,806 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 99,763 |
| Mar 23, 2026 | 0.18 | 0.22 | 0.16 | 0.18 | 0.18 | 1.71% | 1,946,380 |
| Mar 20, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -5.41% | 415,552 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -24.18% | 389,601 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.21 | 0.24 | 0.24 | 0.83% | 616,820 |
| Mar 17, 2026 | 0.23 | 0.26 | 0.21 | 0.24 | 0.24 | 3.42% | 575,696 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -19.86% | 1,226,506 |
| Mar 13, 2026 | 0.21 | 0.30 | 0.20 | 0.29 | 0.29 | 33.94% | 907,746 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.63% | 403,737 |
| Mar 11, 2026 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 16.83% | 357,663 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 4.12% | 292,886 |
| Mar 9, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.59% | 145,528 |
| Mar 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.25% | 110,441 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.71% | 39,144 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.23% | 11,945 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -8.21% | 62,186 |
| Mar 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.14% | 162,882 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 63,666 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.69% | 88,470 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.89% | 62,513 |
| Feb 24, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.81% | 237,775 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.49% | 23,928 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.82% | 17,375 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.32% | 19,193 |
| Feb 18, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.94% | 133,695 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 170,467 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 58,112 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.49% | 16,583 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 5.20% | 12,661 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.42% | 20,958 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 4.95% | 20,346 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.70% | 42,837 |
| Feb 6, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 15.57% | 36,189 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.76% | 20,080 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.80% | 12,596 |