VRG S.A. (WSE:VRG)
Poland · Delayed Price · Currency is PLN 5.08
0.00 (0.00%)
Sep 25, 2026, 11:14 AM CET
VRG S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.12 | 5.14 | 5.02 | 5.08 | 5.08 | -0.78% | 39,479 |
| Sep 23, 2026 | 5.20 | 5.20 | 5.04 | 5.12 | 5.12 | -1.54% | 30,289 |
| Sep 22, 2026 | 5.14 | 5.22 | 5.02 | 5.20 | 5.20 | -1.52% | 176,009 |
| Sep 21, 2026 | 5.32 | 5.36 | 5.28 | 5.28 | 5.28 | - | 44,111 |
| Sep 18, 2026 | 5.32 | 5.36 | 5.28 | 5.28 | 5.28 | -0.75% | 105,153 |
| Sep 17, 2026 | 5.12 | 5.38 | 5.12 | 5.32 | 5.32 | -2.03% | 127,136 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.42 | 5.48 | 5.43 | 1.11% | 17,533 |
| Sep 15, 2026 | 5.48 | 5.58 | 5.42 | 5.42 | 5.37 | 0.37% | 32,935 |
| Sep 14, 2026 | 5.58 | 5.60 | 5.40 | 5.40 | 5.35 | -3.23% | 58,573 |
| Sep 11, 2026 | 5.50 | 5.58 | 5.46 | 5.58 | 5.53 | 2.57% | 260,546 |
| Sep 10, 2026 | 5.32 | 5.48 | 5.32 | 5.44 | 5.39 | 1.12% | 28,788 |
| Sep 9, 2026 | 5.30 | 5.40 | 5.24 | 5.38 | 5.33 | 1.51% | 28,439 |
| Sep 8, 2026 | 5.38 | 5.38 | 5.26 | 5.30 | 5.25 | -1.49% | 12,644 |
| Sep 7, 2026 | 5.44 | 5.44 | 5.26 | 5.38 | 5.33 | -1.10% | 29,164 |
| Sep 4, 2026 | 5.50 | 5.50 | 5.32 | 5.44 | 5.39 | - | 9,462 |
| Sep 3, 2026 | 5.40 | 5.48 | 5.40 | 5.44 | 5.39 | 1.49% | 4,884 |
| Sep 2, 2026 | 5.30 | 5.44 | 5.30 | 5.36 | 5.31 | -1.47% | 20,989 |
| Sep 1, 2026 | 5.28 | 5.44 | 5.24 | 5.44 | 5.39 | 1.12% | 70,554 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.26 | 5.38 | 5.33 | - | 135,091 |
| Aug 28, 2026 | 5.48 | 5.48 | 5.32 | 5.38 | 5.33 | -1.82% | 12,154 |
| Aug 27, 2026 | 5.62 | 5.62 | 5.48 | 5.48 | 5.43 | -2.84% | 13,270 |
| Aug 26, 2026 | 5.60 | 5.64 | 5.48 | 5.64 | 5.59 | 2.17% | 11,711 |
| Aug 25, 2026 | 5.46 | 5.60 | 5.40 | 5.52 | 5.47 | 1.47% | 11,512 |
| Aug 24, 2026 | 5.62 | 5.62 | 5.40 | 5.44 | 5.39 | -2.86% | 56,801 |
| Aug 21, 2026 | 5.60 | 5.74 | 5.60 | 5.60 | 5.55 | - | 70,360 |
| Aug 20, 2026 | 5.60 | 5.60 | 5.54 | 5.60 | 5.55 | - | 16,171 |
| Aug 19, 2026 | 5.48 | 5.60 | 5.48 | 5.60 | 5.55 | 0.72% | 28,180 |
| Aug 18, 2026 | 5.58 | 5.58 | 5.50 | 5.56 | 5.51 | -1.07% | 13,494 |
| Aug 17, 2026 | 5.62 | 5.62 | 5.50 | 5.62 | 5.57 | 0.36% | 9,434 |
| Aug 14, 2026 | 5.58 | 5.60 | 5.46 | 5.60 | 5.55 | -0.36% | 54,253 |
| Aug 13, 2026 | 5.54 | 5.64 | 5.54 | 5.62 | 5.57 | - | 27,529 |
| Aug 12, 2026 | 5.58 | 5.62 | 5.52 | 5.62 | 5.57 | 0.72% | 12,376 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.52 | 5.58 | 5.53 | -0.36% | 3,946 |
| Aug 10, 2026 | 5.52 | 5.60 | 5.50 | 5.60 | 5.55 | 1.08% | 23,107 |
| Aug 7, 2026 | 5.52 | 5.54 | 5.42 | 5.54 | 5.49 | - | 6,564 |
| Aug 6, 2026 | 5.48 | 5.56 | 5.48 | 5.54 | 5.49 | -0.36% | 3,247 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.40 | 5.56 | 5.51 | 0.36% | 28,846 |
| Aug 4, 2026 | 5.54 | 5.60 | 5.52 | 5.54 | 5.49 | -1.07% | 572,940 |
| Aug 3, 2026 | 5.58 | 5.62 | 5.48 | 5.60 | 5.55 | 0.36% | 104,796 |
| Jul 31, 2026 | 5.58 | 5.58 | 5.40 | 5.58 | 5.53 | 1.82% | 20,726 |
| Jul 30, 2026 | 5.58 | 5.60 | 5.46 | 5.48 | 5.43 | -2.84% | 10,259 |
| Jul 29, 2026 | 5.76 | 5.78 | 5.58 | 5.64 | 5.59 | - | 76,175 |
| Jul 28, 2026 | 5.42 | 5.76 | 5.42 | 5.64 | 5.59 | 4.44% | 1,212,586 |
| Jul 27, 2026 | 5.40 | 5.42 | 5.34 | 5.40 | 5.35 | - | 17,115 |
| Jul 24, 2026 | 5.36 | 5.40 | 5.34 | 5.40 | 5.35 | 0.75% | 29,716 |
| Jul 23, 2026 | 5.28 | 5.40 | 5.20 | 5.36 | 5.31 | 1.52% | 68,992 |
| Jul 22, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.23 | 0.38% | 2,211 |
| Jul 21, 2026 | 5.20 | 5.26 | 5.18 | 5.26 | 5.21 | 1.15% | 43,923 |
| Jul 20, 2026 | 5.20 | 5.24 | 5.14 | 5.20 | 5.15 | - | 4,409 |
| Jul 17, 2026 | 5.18 | 5.22 | 5.10 | 5.20 | 5.15 | -0.38% | 5,631 |