VRG S.A. (WSE:VRG)
Poland · Delayed Price · Currency is PLN 5.60
-0.02 (-0.36%)
Aug 14, 2026, 4:20 PM CET
VRG S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.58 | 5.60 | 5.46 | 5.60 | 5.60 | -0.36% | 54,253 |
| Aug 13, 2026 | 5.54 | 5.64 | 5.54 | 5.62 | 5.62 | - | 27,529 |
| Aug 12, 2026 | 5.58 | 5.62 | 5.52 | 5.62 | 5.62 | 0.72% | 12,376 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.52 | 5.58 | 5.58 | -0.36% | 3,946 |
| Aug 10, 2026 | 5.52 | 5.60 | 5.50 | 5.60 | 5.60 | 1.08% | 23,107 |
| Aug 7, 2026 | 5.52 | 5.54 | 5.42 | 5.54 | 5.54 | - | 6,564 |
| Aug 6, 2026 | 5.48 | 5.56 | 5.48 | 5.54 | 5.54 | -0.36% | 3,247 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.40 | 5.56 | 5.56 | 0.36% | 28,846 |
| Aug 4, 2026 | 5.54 | 5.60 | 5.52 | 5.54 | 5.54 | -1.07% | 572,940 |
| Aug 3, 2026 | 5.58 | 5.62 | 5.48 | 5.60 | 5.60 | 0.36% | 104,796 |
| Jul 31, 2026 | 5.58 | 5.58 | 5.40 | 5.58 | 5.58 | 1.82% | 20,726 |
| Jul 30, 2026 | 5.58 | 5.60 | 5.46 | 5.48 | 5.48 | -2.84% | 10,259 |
| Jul 29, 2026 | 5.76 | 5.78 | 5.58 | 5.64 | 5.64 | - | 76,175 |
| Jul 28, 2026 | 5.42 | 5.76 | 5.42 | 5.64 | 5.64 | 4.44% | 1,212,586 |
| Jul 27, 2026 | 5.40 | 5.42 | 5.34 | 5.40 | 5.40 | - | 17,115 |
| Jul 24, 2026 | 5.36 | 5.40 | 5.34 | 5.40 | 5.40 | 0.75% | 29,716 |
| Jul 23, 2026 | 5.28 | 5.40 | 5.20 | 5.36 | 5.36 | 1.52% | 68,992 |
| Jul 22, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 0.38% | 2,211 |
| Jul 21, 2026 | 5.20 | 5.26 | 5.18 | 5.26 | 5.26 | 1.15% | 43,923 |
| Jul 20, 2026 | 5.20 | 5.24 | 5.14 | 5.20 | 5.20 | - | 4,409 |
| Jul 17, 2026 | 5.18 | 5.22 | 5.10 | 5.20 | 5.20 | -0.38% | 5,631 |
| Jul 16, 2026 | 5.04 | 5.22 | 5.04 | 5.22 | 5.22 | 3.57% | 10,094 |
| Jul 15, 2026 | 5.22 | 5.22 | 5.04 | 5.04 | 5.04 | -3.45% | 22,282 |
| Jul 14, 2026 | 5.06 | 5.22 | 5.02 | 5.22 | 5.22 | 1.95% | 14,944 |
| Jul 13, 2026 | 5.22 | 5.22 | 5.12 | 5.12 | 5.12 | -2.29% | 32,418 |
| Jul 10, 2026 | 5.28 | 5.28 | 5.18 | 5.24 | 5.24 | 0.38% | 6,248 |
| Jul 9, 2026 | 5.32 | 5.32 | 5.20 | 5.22 | 5.22 | -1.88% | 11,403 |
| Jul 8, 2026 | 5.20 | 5.32 | 5.18 | 5.32 | 5.32 | -0.37% | 3,102 |
| Jul 7, 2026 | 5.20 | 5.36 | 5.14 | 5.34 | 5.34 | 2.30% | 23,907 |
| Jul 6, 2026 | 5.34 | 5.34 | 5.16 | 5.22 | 5.22 | -2.61% | 9,624 |
| Jul 3, 2026 | 5.28 | 5.36 | 5.20 | 5.36 | 5.36 | - | 16,542 |
| Jul 2, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | -1.47% | 3,399 |
| Jul 1, 2026 | 5.36 | 5.46 | 5.32 | 5.44 | 5.44 | 0.74% | 13,151 |
| Jun 30, 2026 | 5.36 | 5.46 | 5.36 | 5.40 | 5.40 | 1.12% | 7,594 |
| Jun 29, 2026 | 5.26 | 5.36 | 5.26 | 5.34 | 5.34 | 1.52% | 9,169 |
| Jun 26, 2026 | 5.22 | 5.26 | 5.12 | 5.26 | 5.26 | 0.77% | 23,595 |
| Jun 25, 2026 | 5.10 | 5.24 | 5.10 | 5.22 | 5.22 | 1.56% | 12,610 |
| Jun 24, 2026 | 5.10 | 5.22 | 5.10 | 5.14 | 5.14 | 0.39% | 13,192 |
| Jun 23, 2026 | 5.26 | 5.26 | 5.06 | 5.12 | 5.12 | -2.29% | 61,621 |
| Jun 22, 2026 | 5.28 | 5.32 | 5.14 | 5.24 | 5.24 | -2.60% | 177,531 |
| Jun 19, 2026 | 5.38 | 5.42 | 5.32 | 5.38 | 5.38 | -1.10% | 43,162 |
| Jun 18, 2026 | 5.34 | 5.46 | 5.34 | 5.44 | 5.44 | 1.12% | 24,774 |
| Jun 17, 2026 | 5.38 | 5.42 | 5.34 | 5.38 | 5.38 | -2.18% | 80,593 |
| Jun 16, 2026 | 5.36 | 5.50 | 5.34 | 5.50 | 5.50 | 1.48% | 19,269 |
| Jun 15, 2026 | 5.44 | 5.48 | 5.40 | 5.42 | 5.42 | -1.45% | 54,290 |
| Jun 12, 2026 | 5.50 | 5.50 | 5.36 | 5.50 | 5.50 | -0.36% | 19,700 |
| Jun 11, 2026 | 5.52 | 5.56 | 5.38 | 5.52 | 5.52 | -1.08% | 4,291 |
| Jun 10, 2026 | 5.54 | 5.58 | 5.40 | 5.58 | 5.58 | 0.72% | 44,518 |
| Jun 9, 2026 | 5.62 | 5.62 | 5.48 | 5.54 | 5.54 | - | 13,542 |
| Jun 8, 2026 | 5.58 | 5.58 | 5.48 | 5.54 | 5.54 | -1.77% | 20,648 |