VRG S.A. (WSE:VRG)
Poland · Delayed Price · Currency is PLN 4.800
-0.150 (-3.03%)
At close: Dec 19, 2025
VRG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.70 | 4.83 | 4.63 | 4.83 | 4.83 | 5.00% | 98,767 |
| Nov 13, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 15,725 |
| Nov 12, 2025 | 4.60 | 4.63 | 4.59 | 4.60 | 4.60 | 0.22% | 32,075 |
| Nov 10, 2025 | 4.59 | 4.61 | 4.55 | 4.59 | 4.59 | 0.88% | 11,801 |
| Nov 7, 2025 | 4.52 | 4.60 | 4.43 | 4.55 | 4.55 | 0.89% | 16,989 |
| Nov 6, 2025 | 4.50 | 4.51 | 4.42 | 4.51 | 4.51 | - | 4,817 |
| Nov 5, 2025 | 4.53 | 4.53 | 4.42 | 4.51 | 4.51 | -0.44% | 7,920 |
| Nov 4, 2025 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | 0.22% | 8,598 |
| Nov 3, 2025 | 4.48 | 4.60 | 4.44 | 4.52 | 4.52 | 1.80% | 24,554 |
| 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 |