VRG S.A. (WSE:VRG)
Poland · Delayed Price · Currency is PLN 4.240
-0.110 (-2.53%)
Aug 14, 2025, 4:41 PM CET
VRG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.35 | 4.35 | 4.22 | 4.24 | 4.24 | -2.53% | 62,323 |
| Aug 13, 2025 | 4.33 | 4.39 | 4.33 | 4.35 | 4.35 | 0.23% | 207,117 |
| Aug 12, 2025 | 4.22 | 4.36 | 4.20 | 4.34 | 4.34 | 1.17% | 176,962 |
| Aug 11, 2025 | 4.22 | 4.35 | 4.22 | 4.29 | 4.29 | 0.70% | 84,621 |
| Aug 8, 2025 | 4.26 | 4.26 | 4.21 | 4.26 | 4.26 | - | 24,043 |
| Aug 7, 2025 | 4.25 | 4.28 | 4.20 | 4.26 | 4.26 | 0.24% | 68,300 |
| Aug 6, 2025 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 1.43% | 638,873 |
| Aug 5, 2025 | 4.13 | 4.19 | 4.11 | 4.19 | 4.19 | 0.96% | 18,980 |
| Aug 4, 2025 | 4.12 | 4.15 | 4.06 | 4.15 | 4.15 | 2.22% | 33,518 |
| Aug 1, 2025 | 4.11 | 4.18 | 4.02 | 4.06 | 4.06 | -0.98% | 86,050 |
| Jul 31, 2025 | 4.29 | 4.39 | 4.10 | 4.10 | 4.10 | -4.21% | 150,373 |
| Jul 30, 2025 | 4.17 | 4.30 | 4.17 | 4.28 | 4.28 | 2.64% | 4,363,276 |
| Jul 29, 2025 | 4.03 | 4.18 | 4.03 | 4.17 | 4.17 | 4.25% | 550,302 |
| Jul 28, 2025 | 4.06 | 4.08 | 3.95 | 4.00 | 4.00 | -1.48% | 97,819 |
| Jul 25, 2025 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | 0.25% | 55,197 |
| Jul 24, 2025 | 4.03 | 4.06 | 3.98 | 4.05 | 4.05 | 1.25% | 87,587 |
| Jul 23, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 14,264 |
| Jul 22, 2025 | 4.03 | 4.03 | 3.94 | 4.00 | 4.00 | 0.25% | 125,198 |
| Jul 21, 2025 | 3.89 | 4.05 | 3.89 | 3.99 | 3.99 | 3.37% | 215,595 |
| Jul 18, 2025 | 3.86 | 3.86 | 3.81 | 3.86 | 3.86 | - | 1,392 |
| Jul 17, 2025 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | 0.78% | 12,527 |
| Jul 16, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | 0.26% | 6,815 |
| Jul 15, 2025 | 3.80 | 3.83 | 3.80 | 3.82 | 3.82 | 0.53% | 5,015 |
| Jul 14, 2025 | 3.80 | 3.81 | 3.78 | 3.80 | 3.80 | -0.26% | 536,942 |
| Jul 11, 2025 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | 0.79% | 7,507 |
| Jul 10, 2025 | 3.79 | 3.81 | 3.78 | 3.78 | 3.78 | -1.05% | 31,966 |
| Jul 9, 2025 | 3.83 | 3.84 | 3.77 | 3.82 | 3.82 | 0.53% | 53,721 |
| Jul 8, 2025 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | - | 1,495 |
| Jul 7, 2025 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | -0.26% | 6,101 |
| Jul 4, 2025 | 3.81 | 3.82 | 3.79 | 3.81 | 3.81 | - | 14,705 |
| Jul 3, 2025 | 3.76 | 3.82 | 3.72 | 3.81 | 3.81 | 1.33% | 84,451 |
| Jul 2, 2025 | 3.78 | 3.80 | 3.72 | 3.76 | 3.76 | -0.53% | 8,683 |
| Jul 1, 2025 | 3.77 | 3.78 | 3.70 | 3.78 | 3.78 | 1.34% | 18,515 |
| Jun 30, 2025 | 3.80 | 3.80 | 3.70 | 3.73 | 3.73 | -1.84% | 16,412 |
| Jun 27, 2025 | 3.79 | 3.80 | 3.74 | 3.80 | 3.80 | 1.60% | 3,810 |
| Jun 26, 2025 | 3.70 | 3.80 | 3.68 | 3.74 | 3.74 | 0.27% | 40,959 |
| Jun 25, 2025 | 3.69 | 3.77 | 3.69 | 3.73 | 3.73 | -1.32% | 10,744 |
| Jun 24, 2025 | 3.68 | 3.80 | 3.68 | 3.78 | 3.78 | -1.31% | 8,899 |
| Jun 23, 2025 | 3.88 | 3.89 | 3.75 | 3.83 | 3.83 | -2.79% | 150,360 |
| Jun 20, 2025 | 3.61 | 3.94 | 3.53 | 3.94 | 3.94 | 9.75% | 67,276 |
| Jun 18, 2025 | 3.65 | 3.65 | 3.50 | 3.59 | 3.59 | -0.28% | 73,568 |
| Jun 17, 2025 | 3.65 | 3.65 | 3.52 | 3.60 | 3.60 | -1.91% | 33,193 |
| Jun 16, 2025 | 3.77 | 3.77 | 3.51 | 3.67 | 3.67 | -1.08% | 97,957 |
| Jun 13, 2025 | 3.75 | 3.75 | 3.69 | 3.71 | 3.71 | -1.07% | 6,144 |
| Jun 12, 2025 | 3.75 | 3.78 | 3.68 | 3.75 | 3.75 | - | 6,031 |
| Jun 11, 2025 | 3.65 | 3.75 | 3.59 | 3.75 | 3.75 | 3.02% | 46,914 |
| Jun 10, 2025 | 3.72 | 3.73 | 3.63 | 3.64 | 3.64 | -2.41% | 31,289 |
| Jun 9, 2025 | 3.78 | 3.78 | 3.66 | 3.73 | 3.73 | -0.80% | 28,281 |
| Jun 6, 2025 | 3.71 | 3.76 | 3.70 | 3.76 | 3.76 | 0.53% | 52,698 |
| Jun 5, 2025 | 3.69 | 3.80 | 3.69 | 3.74 | 3.74 | 1.36% | 4,689 |