VRG S.A. (WSE:VRG)
Poland · Delayed Price · Currency is PLN 5.24
-0.06 (-1.13%)
Nov 4, 2026, 2:43 PM CET
VRG S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.24 | 5.30 | 5.20 | 5.24 | 5.24 | -1.13% | 8,182 |
| Nov 3, 2026 | 5.38 | 5.38 | 5.22 | 5.30 | 5.30 | -2.57% | 7,819 |
| Nov 2, 2026 | 5.44 | 5.46 | 5.14 | 5.44 | 5.44 | - | 56,369 |
| Oct 30, 2026 | 5.44 | 5.46 | 5.38 | 5.44 | 5.44 | -0.37% | 24,911 |
| Oct 29, 2026 | 5.46 | 5.54 | 5.40 | 5.46 | 5.46 | -1.09% | 20,761 |
| Oct 28, 2026 | 5.62 | 5.64 | 5.42 | 5.52 | 5.52 | 0.36% | 18,108 |
| Oct 27, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 14,794 |
| Oct 26, 2026 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | 2.56% | 34,527 |
| Oct 23, 2026 | 5.42 | 5.48 | 5.40 | 5.46 | 5.46 | 1.11% | 14,042 |
| Oct 22, 2026 | 5.40 | 5.44 | 5.40 | 5.40 | 5.40 | -0.37% | 22,871 |
| Oct 21, 2026 | 5.42 | 5.42 | 5.36 | 5.42 | 5.42 | 0.37% | 7,602 |
| Oct 20, 2026 | 5.44 | 5.44 | 5.32 | 5.40 | 5.40 | - | 11,960 |
| Oct 19, 2026 | 5.40 | 5.44 | 5.30 | 5.40 | 5.40 | 1.50% | 56,448 |
| Oct 16, 2026 | 5.34 | 5.42 | 5.22 | 5.32 | 5.32 | 2.70% | 77,245 |
| Oct 15, 2026 | 5.28 | 5.28 | 5.16 | 5.18 | 5.18 | -1.89% | 29,113 |
| Oct 14, 2026 | 5.34 | 5.34 | 5.20 | 5.28 | 5.28 | -1.12% | 10,770 |
| Oct 13, 2026 | 5.34 | 5.38 | 5.24 | 5.34 | 5.34 | -1.11% | 21,680 |
| Oct 12, 2026 | 5.34 | 5.42 | 5.24 | 5.40 | 5.40 | 1.50% | 37,943 |
| Oct 9, 2026 | 5.28 | 5.34 | 5.20 | 5.32 | 5.32 | 0.76% | 17,316 |
| Oct 8, 2026 | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | 0.38% | 14,601 |
| Oct 7, 2026 | 5.34 | 5.34 | 5.10 | 5.26 | 5.26 | 0.38% | 42,286 |
| Oct 6, 2026 | 5.38 | 5.38 | 5.18 | 5.24 | 5.24 | -2.24% | 37,993 |
| Oct 5, 2026 | 5.02 | 5.42 | 5.02 | 5.36 | 5.36 | 5.10% | 28,757 |
| Oct 2, 2026 | 5.06 | 5.14 | 5.06 | 5.10 | 5.10 | -0.78% | 29,090 |
| Oct 1, 2026 | 5.06 | 5.20 | 5.06 | 5.14 | 5.14 | 1.18% | 90,444 |
| Sep 30, 2026 | 5.08 | 5.14 | 5.06 | 5.08 | 5.08 | -1.17% | 39,187 |
| Sep 29, 2026 | 5.12 | 5.14 | 5.06 | 5.14 | 5.14 | - | 18,583 |
| Sep 28, 2026 | 5.16 | 5.16 | 5.08 | 5.14 | 5.14 | - | 21,008 |
| Sep 25, 2026 | 5.06 | 5.18 | 5.06 | 5.14 | 5.14 | 1.18% | 27,451 |
| 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 |