Vivid Games S.A. (WSE:VVD)
Poland · Delayed Price · Currency is PLN 0.8640
+0.0240 (2.86%)
Nov 3, 2025, 2:45 PM CET
Vivid Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.84 | 0.91 | 0.84 | 0.86 | 0.86 | 2.14% | 154,985 |
| Oct 31, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -0.24% | 18,634 |
| Oct 30, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1.94% | 26,515 |
| Oct 29, 2025 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -3.73% | 45,398 |
| Oct 28, 2025 | 0.82 | 0.86 | 0.81 | 0.86 | 0.86 | 3.87% | 34,105 |
| Oct 27, 2025 | 0.84 | 0.86 | 0.81 | 0.83 | 0.83 | -2.82% | 74,213 |
| Oct 24, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -3.41% | 75,609 |
| Oct 23, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -2.22% | 28,891 |
| Oct 22, 2025 | 0.89 | 0.90 | 0.86 | 0.90 | 0.90 | 1.58% | 61,225 |
| Oct 21, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 0.68% | 72,331 |
| Oct 20, 2025 | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -4.14% | 167,504 |
| Oct 17, 2025 | 0.91 | 0.92 | 0.86 | 0.92 | 0.92 | 0.66% | 128,949 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -1.72% | 18,543 |
| Oct 15, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 1.75% | 93,750 |
| Oct 14, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | -1.08% | 140,793 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.15% | 320,886 |
| Oct 10, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -3.84% | 121,802 |
| Oct 9, 2025 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | -0.40% | 122,090 |
| Oct 8, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.58% | 111,269 |
| Oct 7, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 101,325 |
| Oct 6, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 63,064 |
| Oct 3, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 255,735 |
| Oct 2, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 58,628 |
| Oct 1, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | - | 45,194 |
| Sep 30, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -2.91% | 250,339 |
| Sep 29, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 67,699 |
| Sep 26, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 112,147 |
| Sep 25, 2025 | 1.03 | 1.07 | 1.00 | 1.06 | 1.06 | 1.92% | 135,306 |
| Sep 24, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -5.45% | 303,045 |
| Sep 23, 2025 | 1.08 | 1.11 | 1.05 | 1.10 | 1.10 | 0.92% | 272,490 |
| Sep 22, 2025 | 1.14 | 1.15 | 1.06 | 1.09 | 1.09 | -2.68% | 286,104 |
| Sep 19, 2025 | 1.09 | 1.22 | 1.06 | 1.12 | 1.12 | 4.67% | 961,804 |
| Sep 18, 2025 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | - | 229,736 |
| Sep 17, 2025 | 0.99 | 1.13 | 0.99 | 1.07 | 1.07 | 8.30% | 655,363 |
| Sep 16, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -2.18% | 375,192 |
| Sep 15, 2025 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -6.48% | 341,333 |
| Sep 12, 2025 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -4.42% | 197,769 |
| Sep 11, 2025 | 1.09 | 1.17 | 1.03 | 1.13 | 1.13 | 2.73% | 657,727 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.05 | 1.10 | 1.10 | -8.33% | 1,379,294 |
| Sep 9, 2025 | 0.94 | 1.20 | 0.94 | 1.20 | 1.20 | 27.66% | 1,761,441 |
| Sep 8, 2025 | 0.94 | 0.96 | 0.86 | 0.94 | 0.94 | - | 911,043 |
| Sep 5, 2025 | 1.02 | 1.03 | 0.93 | 0.94 | 0.94 | -7.84% | 851,050 |
| Sep 4, 2025 | 1.02 | 1.08 | 0.98 | 1.02 | 1.02 | 0.99% | 1,147,211 |
| Sep 3, 2025 | 1.07 | 1.14 | 1.00 | 1.01 | 1.01 | -6.48% | 1,374,154 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -5.26% | 1,024,511 |
| Sep 1, 2025 | 1.19 | 1.24 | 1.09 | 1.14 | 1.14 | -2.56% | 1,029,856 |
| Aug 29, 2025 | 1.19 | 1.29 | 1.09 | 1.17 | 1.17 | -3.31% | 1,293,404 |
| Aug 28, 2025 | 1.24 | 1.45 | 1.14 | 1.21 | 1.21 | -3.97% | 2,410,957 |
| Aug 27, 2025 | 1.60 | 1.80 | 1.17 | 1.26 | 1.26 | -6.67% | 5,151,325 |
| Aug 26, 2025 | 1.07 | 1.35 | 1.07 | 1.35 | 1.35 | 35.54% | 1,138,678 |