Vivid Games S.A. (WSE:VVD)
Poland · Delayed Price · Currency is PLN 0.7960
-0.0160 (-1.97%)
Nov 21, 2025, 5:00 PM CET
Vivid Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.97% | 67,415 |
| Nov 20, 2025 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | 3.05% | 161,879 |
| Nov 19, 2025 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | -1.01% | 55,652 |
| Nov 18, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | - | 38,493 |
| Nov 17, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -3.86% | 88,729 |
| Nov 14, 2025 | 0.84 | 0.84 | 0.78 | 0.83 | 0.83 | -1.19% | 106,093 |
| Nov 13, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -0.24% | 29,022 |
| Nov 12, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | - | 53,528 |
| Nov 10, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -0.24% | 30,119 |
| Nov 7, 2025 | 0.84 | 0.89 | 0.81 | 0.84 | 0.84 | -3.66% | 151,913 |
| Nov 6, 2025 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -6.22% | 291,428 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -3.12% | 158,965 |
| Nov 4, 2025 | 0.86 | 0.97 | 0.86 | 0.96 | 0.96 | 12.12% | 412,641 |
| 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 | 1.02 | 1.03 | 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 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.46% | 255,735 |
| Oct 2, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 1.00% | 58,628 |
| Oct 1, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 0.50% | 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 | 1.04 | 1.05 | 1.05 | -0.47% | 112,147 |
| Sep 25, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 1.44% | 135,306 |
| Sep 24, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -5.02% | 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 | -3.13% | 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 | 1.03 | 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 | -4.00% | 197,769 |