VRG S.A. (WSE:VRG)
Poland · Delayed Price · Currency is PLN 4.700
+0.250 (5.62%)
Sep 12, 2025, 3:46 PM CET
VRG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 4.44 | 4.61 | 4.44 | 4.51 | 4.51 | 1.81% | 237,422 |
| Aug 22, 2025 | 4.35 | 4.46 | 4.32 | 4.43 | 4.43 | 0.23% | 821,805 |
| Aug 21, 2025 | 4.38 | 4.46 | 4.33 | 4.42 | 4.42 | 2.31% | 161,864 |
| Aug 20, 2025 | 4.31 | 4.39 | 4.28 | 4.32 | 4.32 | 0.23% | 16,072 |
| Aug 19, 2025 | 4.27 | 4.34 | 4.27 | 4.31 | 4.31 | 0.94% | 214,824 |
| Aug 18, 2025 | 4.30 | 4.30 | 4.23 | 4.27 | 4.27 | 0.47% | 10,117 |
| Aug 14, 2025 | 4.35 | 4.35 | 4.22 | 4.25 | 4.25 | -2.30% | 64,123 |
| 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 |