VRG S.A. (WSE:VRG)
Poland · Delayed Price · Currency is PLN 4.830
+0.040 (0.84%)
At close: Nov 28, 2025
VRG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |