Vee S.A. (WSE:VEE)
Poland
· Delayed Price · Currency is PLN 12.25
+0.75 (6.52%)
At close: Dec 5, 2025
Vee S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.25 | 11.55 | 11.25 | 11.50 | 11.50 | 2.22% | 297 |
| Dec 3, 2025 | 11.20 | 11.40 | 11.00 | 11.25 | 11.25 | - | 1,346 |
| Dec 2, 2025 | 11.85 | 11.90 | 10.95 | 11.25 | 11.25 | -2.60% | 2,800 |
| Dec 1, 2025 | 11.20 | 11.60 | 11.20 | 11.55 | 11.55 | - | 248 |
| Nov 28, 2025 | 11.50 | 11.80 | 11.00 | 11.55 | 11.55 | 0.43% | 2,670 |
| Nov 27, 2025 | 11.35 | 11.60 | 11.00 | 11.50 | 11.50 | -0.86% | 2,930 |
| Nov 26, 2025 | 11.65 | 11.70 | 11.10 | 11.60 | 11.60 | -0.43% | 2,146 |
| Nov 25, 2025 | 11.95 | 12.00 | 11.10 | 11.65 | 11.65 | -2.51% | 2,226 |
| Nov 24, 2025 | 12.00 | 12.00 | 11.50 | 11.95 | 11.95 | -0.42% | 391 |
| Nov 21, 2025 | 12.30 | 12.35 | 11.65 | 12.00 | 12.00 | -2.83% | 560 |
| Nov 20, 2025 | 12.55 | 12.55 | 12.00 | 12.35 | 12.35 | - | 2,119 |
| Nov 19, 2025 | 12.40 | 12.90 | 12.05 | 12.35 | 12.35 | -0.80% | 3,253 |
| Nov 18, 2025 | 12.50 | 12.55 | 12.00 | 12.45 | 12.45 | -0.80% | 3,245 |
| Nov 17, 2025 | 13.00 | 13.00 | 12.05 | 12.55 | 12.55 | -3.46% | 3,655 |
| Nov 14, 2025 | 12.70 | 13.25 | 12.70 | 13.00 | 13.00 | 2.36% | 1,225 |
| Nov 13, 2025 | 12.60 | 12.75 | 12.40 | 12.70 | 12.70 | - | 1,658 |
| Nov 12, 2025 | 13.50 | 13.60 | 12.60 | 12.70 | 12.70 | -5.22% | 4,239 |
| Nov 10, 2025 | 12.45 | 13.50 | 12.45 | 13.40 | 13.40 | 5.51% | 4,860 |
| Nov 7, 2025 | 12.65 | 12.70 | 12.00 | 12.70 | 12.70 | -0.78% | 5,610 |
| Nov 6, 2025 | 12.80 | 12.80 | 12.45 | 12.80 | 12.80 | -0.39% | 760 |
| Nov 5, 2025 | 13.05 | 13.05 | 12.55 | 12.85 | 12.85 | 0.39% | 768 |
| Nov 4, 2025 | 13.15 | 13.25 | 12.60 | 12.80 | 12.80 | -2.66% | 1,276 |
| Nov 3, 2025 | 13.20 | 13.30 | 13.00 | 13.15 | 13.15 | - | 81 |
| Oct 31, 2025 | 12.95 | 13.45 | 12.60 | 13.15 | 13.15 | 1.54% | 2,809 |
| Oct 30, 2025 | 12.65 | 12.95 | 12.45 | 12.95 | 12.95 | 2.37% | 2,956 |
| Oct 29, 2025 | 12.70 | 12.85 | 12.40 | 12.65 | 12.65 | -0.39% | 3,556 |
| Oct 28, 2025 | 12.75 | 12.75 | 12.30 | 12.70 | 12.70 | -0.39% | 841 |
| Oct 27, 2025 | 12.70 | 12.80 | 12.40 | 12.75 | 12.75 | - | 1,259 |
| Oct 24, 2025 | 12.60 | 12.75 | 12.40 | 12.75 | 12.75 | 0.39% | 800 |
| Oct 23, 2025 | 12.65 | 12.80 | 12.45 | 12.70 | 12.70 | -0.39% | 765 |
| Oct 22, 2025 | 12.80 | 12.80 | 12.40 | 12.75 | 12.75 | -0.78% | 2,605 |
| Oct 21, 2025 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | 27 |
| Oct 20, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 0.39% | 1,600 |
| Oct 17, 2025 | 12.80 | 12.90 | 12.50 | 12.85 | 12.85 | -0.77% | 701 |
| Oct 16, 2025 | 12.95 | 13.05 | 12.50 | 12.95 | 12.95 | -0.38% | 1,735 |
| Oct 15, 2025 | 12.90 | 13.05 | 12.70 | 13.00 | 13.00 | 0.39% | 1,577 |
| Oct 14, 2025 | 13.05 | 13.20 | 12.60 | 12.95 | 12.95 | -0.77% | 1,527 |
| Oct 13, 2025 | 12.95 | 13.15 | 12.85 | 13.05 | 13.05 | 0.38% | 625 |
| Oct 10, 2025 | 12.90 | 13.05 | 12.70 | 13.00 | 13.00 | 0.78% | 1,319 |
| Oct 9, 2025 | 13.00 | 13.00 | 12.40 | 12.90 | 12.90 | 1.57% | 2,574 |
| Oct 8, 2025 | 13.10 | 13.35 | 12.65 | 12.70 | 12.70 | -4.87% | 4,393 |
| Oct 7, 2025 | 14.00 | 14.25 | 13.05 | 13.35 | 13.35 | -5.99% | 5,333 |
| Oct 6, 2025 | 14.10 | 15.75 | 13.40 | 14.20 | 14.20 | -0.35% | 3,668 |
| Oct 3, 2025 | 14.10 | 14.50 | 13.35 | 14.25 | 14.25 | 1.06% | 1,393 |
| Oct 2, 2025 | 14.40 | 14.45 | 14.10 | 14.10 | 14.10 | 0.71% | 880 |
| Oct 1, 2025 | 13.50 | 14.45 | 13.45 | 14.00 | 14.00 | 4.48% | 3,470 |
| Sep 30, 2025 | 12.90 | 13.50 | 12.60 | 13.40 | 13.40 | 3.88% | 6,674 |
| Sep 29, 2025 | 12.95 | 13.05 | 12.45 | 12.90 | 12.90 | -1.15% | 1,542 |
| Sep 26, 2025 | 12.75 | 13.15 | 12.40 | 13.05 | 13.05 | 1.95% | 3,073 |
| Sep 25, 2025 | 12.70 | 12.80 | 12.15 | 12.80 | 12.80 | 1.59% | 4,057 |