VRG S.A. (WSE:VRG)
Poland · Delayed Price · Currency is PLN 4.530
+0.010 (0.22%)
Nov 4, 2025, 9:29 AM CET
VRG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.48 | 4.60 | 4.44 | 4.52 | 4.52 | 1.80% | 24,504 |
| Oct 31, 2025 | 4.54 | 4.54 | 4.43 | 4.44 | 4.44 | -1.11% | 6,696 |
| Oct 30, 2025 | 4.45 | 4.59 | 4.45 | 4.49 | 4.49 | 0.22% | 9,624 |
| Oct 29, 2025 | 4.55 | 4.55 | 4.45 | 4.48 | 4.48 | -1.32% | 6,205 |
| Oct 28, 2025 | 4.56 | 4.57 | 4.43 | 4.54 | 4.54 | -0.87% | 54,267 |
| Oct 27, 2025 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | -0.43% | 3,540 |
| Oct 24, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | - | 5,767 |
| Oct 23, 2025 | 4.55 | 4.60 | 4.51 | 4.60 | 4.60 | 1.10% | 16,515 |
| Oct 22, 2025 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | 0.66% | 14,818 |
| Oct 21, 2025 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | 0.44% | 5,683 |
| Oct 20, 2025 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | 0.67% | 17,401 |
| Oct 17, 2025 | 4.54 | 4.54 | 4.40 | 4.47 | 4.47 | -1.76% | 7,337 |
| Oct 16, 2025 | 4.53 | 4.55 | 4.41 | 4.55 | 4.55 | 0.44% | 9,194 |
| Oct 15, 2025 | 4.44 | 4.54 | 4.44 | 4.53 | 4.53 | 2.03% | 12,893 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.34 | 4.44 | 4.44 | -0.67% | 14,570 |
| Oct 13, 2025 | 4.59 | 4.59 | 4.40 | 4.47 | 4.47 | -2.61% | 17,057 |
| Oct 10, 2025 | 4.62 | 4.69 | 4.56 | 4.59 | 4.59 | -0.86% | 58,556 |
| Oct 9, 2025 | 4.64 | 4.69 | 4.62 | 4.63 | 4.63 | -2.11% | 8,069 |
| Oct 8, 2025 | 4.80 | 4.80 | 4.70 | 4.73 | 4.73 | -2.47% | 17,436 |
| Oct 7, 2025 | 4.82 | 4.87 | 4.78 | 4.85 | 4.85 | - | 15,458 |
| Oct 6, 2025 | 4.87 | 4.87 | 4.79 | 4.85 | 4.85 | -0.61% | 45,255 |
| Oct 3, 2025 | 4.82 | 4.91 | 4.82 | 4.88 | 4.88 | 0.21% | 86,896 |
| Oct 2, 2025 | 4.84 | 4.87 | 4.79 | 4.87 | 4.87 | 1.04% | 9,067 |
| Oct 1, 2025 | 4.78 | 4.83 | 4.74 | 4.82 | 4.82 | -0.41% | 42,524 |
| Sep 30, 2025 | 4.78 | 4.84 | 4.76 | 4.84 | 4.84 | 1.04% | 9,066 |
| Sep 29, 2025 | 4.67 | 4.80 | 4.67 | 4.79 | 4.79 | 0.84% | 30,830 |
| Sep 26, 2025 | 4.77 | 4.77 | 4.67 | 4.75 | 4.75 | - | 17,718 |
| Sep 25, 2025 | 4.75 | 4.75 | 4.70 | 4.75 | 4.75 | -0.21% | 19,592 |
| Sep 24, 2025 | 4.74 | 4.76 | 4.60 | 4.76 | 4.76 | 0.42% | 13,561 |
| Sep 23, 2025 | 4.67 | 4.74 | 4.63 | 4.74 | 4.74 | 1.50% | 27,126 |
| Sep 22, 2025 | 4.70 | 4.70 | 4.59 | 4.67 | 4.67 | -0.64% | 80,588 |
| Sep 19, 2025 | 4.54 | 4.70 | 4.50 | 4.70 | 4.70 | 3.52% | 99,054 |
| Sep 18, 2025 | 4.49 | 4.54 | 4.43 | 4.54 | 4.54 | 0.89% | 15,647 |
| Sep 17, 2025 | 4.35 | 4.54 | 4.35 | 4.50 | 4.50 | 2.27% | 37,146 |
| Sep 16, 2025 | 4.53 | 4.53 | 4.34 | 4.40 | 4.40 | -2.87% | 22,616 |
| Sep 15, 2025 | 4.58 | 4.65 | 4.45 | 4.53 | 4.53 | -1.09% | 39,429 |
| Sep 12, 2025 | 4.37 | 4.74 | 4.31 | 4.58 | 4.58 | 2.92% | 135,254 |
| Sep 11, 2025 | 4.39 | 4.45 | 4.32 | 4.45 | 4.45 | 1.60% | 13,137 |
| Sep 10, 2025 | 4.56 | 4.56 | 4.28 | 4.38 | 4.38 | -3.95% | 258,248 |
| Sep 9, 2025 | 4.54 | 4.58 | 4.49 | 4.56 | 4.56 | 0.22% | 16,493 |
| Sep 8, 2025 | 4.55 | 4.55 | 4.46 | 4.55 | 4.55 | - | 5,987 |
| Sep 5, 2025 | 4.55 | 4.55 | 4.46 | 4.55 | 4.55 | 0.66% | 5,408 |
| Sep 4, 2025 | 4.53 | 4.55 | 4.46 | 4.52 | 4.52 | -0.22% | 25,312 |
| Sep 3, 2025 | 4.50 | 4.55 | 4.49 | 4.53 | 4.53 | 0.67% | 19,373 |
| Sep 2, 2025 | 4.38 | 4.50 | 4.35 | 4.50 | 4.50 | 2.51% | 16,623 |
| Sep 1, 2025 | 4.40 | 4.41 | 4.36 | 4.39 | 4.39 | -0.23% | 18,819 |
| Aug 29, 2025 | 4.45 | 4.45 | 4.36 | 4.40 | 4.40 | -1.35% | 12,090 |
| Aug 28, 2025 | 4.42 | 4.50 | 4.35 | 4.46 | 4.46 | -0.45% | 50,516 |
| Aug 27, 2025 | 4.49 | 4.51 | 4.40 | 4.48 | 4.48 | -0.44% | 13,398 |
| Aug 26, 2025 | 4.48 | 4.51 | 4.48 | 4.50 | 4.50 | -0.22% | 27,945 |