VRG S.A. (WSE:VRG)
Poland · Delayed Price · Currency is PLN 4.970
-0.010 (-0.20%)
Feb 2, 2026, 2:42 PM CET
VRG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.00 | 5.00 | 4.86 | 4.91 | - | -1.41% | 19,950 |
| Jan 30, 2026 | 5.16 | 5.16 | 4.98 | 4.98 | 4.98 | -4.23% | 49,388 |
| Jan 29, 2026 | 5.20 | 5.22 | 5.10 | 5.20 | 5.20 | - | 57,393 |
| Jan 28, 2026 | 5.14 | 5.26 | 5.08 | 5.20 | 5.20 | 1.56% | 33,764 |
| Jan 27, 2026 | 5.10 | 5.14 | 5.02 | 5.12 | 5.12 | 0.39% | 69,989 |
| Jan 26, 2026 | 4.91 | 5.10 | 4.89 | 5.10 | 5.10 | 4.29% | 39,663 |
| Jan 23, 2026 | 4.90 | 4.91 | 4.82 | 4.89 | 4.89 | -0.20% | 52,750 |
| Jan 22, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | - | 47,987 |
| Jan 21, 2026 | 4.87 | 4.90 | 4.84 | 4.90 | 4.90 | -0.41% | 34,255 |
| Jan 20, 2026 | 4.90 | 4.92 | 4.82 | 4.92 | 4.92 | 0.41% | 32,286 |
| Jan 19, 2026 | 4.98 | 5.00 | 4.87 | 4.90 | 4.90 | -1.61% | 26,343 |
| Jan 16, 2026 | 4.97 | 4.98 | 4.92 | 4.98 | 4.98 | 0.20% | 54,418 |
| Jan 15, 2026 | 4.76 | 4.97 | 4.75 | 4.97 | 4.97 | 4.41% | 147,866 |
| Jan 14, 2026 | 4.79 | 4.83 | 4.73 | 4.76 | 4.76 | -0.63% | 27,759 |
| Jan 13, 2026 | 4.75 | 4.84 | 4.72 | 4.79 | 4.79 | 0.84% | 84,144 |
| Jan 12, 2026 | 4.69 | 4.76 | 4.63 | 4.75 | 4.75 | 1.50% | 182,789 |
| Jan 9, 2026 | 4.68 | 4.70 | 4.62 | 4.68 | 4.68 | 0.86% | 112,323 |
| Jan 8, 2026 | 4.68 | 4.69 | 4.57 | 4.64 | 4.64 | -1.28% | 94,156 |
| Jan 7, 2026 | 4.70 | 4.75 | 4.66 | 4.70 | 4.70 | -0.42% | 258,411 |
| Jan 5, 2026 | 4.78 | 4.80 | 4.68 | 4.72 | 4.72 | 0.64% | 467,653 |
| Jan 2, 2026 | 4.69 | 4.78 | 4.65 | 4.69 | 4.69 | 1.08% | 148,073 |
| Dec 30, 2025 | 4.65 | 4.70 | 4.62 | 4.64 | 4.64 | -1.07% | 177,614 |
| Dec 29, 2025 | 4.87 | 4.87 | 4.65 | 4.69 | 4.69 | -3.89% | 258,081 |
| Dec 23, 2025 | 4.92 | 4.98 | 4.83 | 4.88 | 4.88 | -0.81% | 76,407 |
| Dec 22, 2025 | 4.81 | 4.93 | 4.81 | 4.92 | 4.92 | 2.50% | 79,872 |
| Dec 19, 2025 | 4.88 | 4.99 | 4.78 | 4.80 | 4.80 | -3.03% | 98,379 |
| Dec 18, 2025 | 4.95 | 4.96 | 4.90 | 4.95 | 4.95 | 0.20% | 51,511 |
| Dec 17, 2025 | 4.97 | 5.10 | 4.94 | 4.94 | 4.94 | -1.00% | 124,894 |
| Dec 16, 2025 | 5.02 | 5.10 | 4.96 | 4.99 | 4.99 | -2.16% | 90,751 |
| Dec 15, 2025 | 5.08 | 5.16 | 5.00 | 5.10 | 5.10 | 1.19% | 71,003 |
| Dec 12, 2025 | 5.00 | 5.24 | 5.00 | 5.04 | 5.04 | 0.80% | 160,093 |
| Dec 11, 2025 | 4.98 | 5.08 | 4.97 | 5.00 | 5.00 | -1.96% | 77,353 |
| Dec 10, 2025 | 4.96 | 5.10 | 4.93 | 5.10 | 5.10 | 2.62% | 11,840 |
| Dec 9, 2025 | 4.98 | 4.98 | 4.91 | 4.97 | 4.97 | -0.40% | 7,973 |
| Dec 8, 2025 | 5.00 | 5.04 | 4.93 | 4.99 | 4.99 | -0.20% | 26,178 |
| Dec 5, 2025 | 5.02 | 5.20 | 4.99 | 5.00 | 5.00 | -0.40% | 119,970 |
| Dec 4, 2025 | 4.93 | 5.08 | 4.93 | 5.02 | 5.02 | 0.40% | 39,651 |
| Dec 3, 2025 | 5.02 | 5.08 | 5.00 | 5.00 | 5.00 | -1.57% | 7,682 |
| Dec 2, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 2.01% | 80,525 |
| Dec 1, 2025 | 4.84 | 5.00 | 4.84 | 4.98 | 4.98 | 3.11% | 143,981 |
| Nov 28, 2025 | 4.79 | 4.88 | 4.71 | 4.83 | 4.83 | 0.84% | 24,873 |
| Nov 27, 2025 | 4.82 | 4.82 | 4.75 | 4.79 | 4.79 | -0.62% | 1,000 |
| Nov 26, 2025 | 4.80 | 4.85 | 4.80 | 4.82 | 4.82 | 0.63% | 10,495 |
| Nov 25, 2025 | 4.77 | 4.91 | 4.71 | 4.79 | 4.79 | 2.57% | 14,960 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.65 | 4.67 | 4.67 | -2.51% | 4,090 |
| Nov 21, 2025 | 4.57 | 4.79 | 4.57 | 4.79 | 4.79 | -0.21% | 10,555 |
| Nov 20, 2025 | 4.87 | 4.87 | 4.75 | 4.80 | 4.80 | -0.62% | 31,447 |
| Nov 19, 2025 | 4.86 | 4.87 | 4.75 | 4.83 | 4.83 | 1.26% | 10,208 |
| Nov 18, 2025 | 4.86 | 4.87 | 4.73 | 4.77 | 4.77 | -0.83% | 30,758 |
| Nov 17, 2025 | 4.87 | 4.91 | 4.81 | 4.81 | 4.81 | -0.41% | 51,685 |