Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland
· Delayed Price · Currency is PLN 12.45
+0.20 (1.63%)
At close: Dec 5, 2025
WSE:VIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.15 | 12.80 | 12.15 | 12.45 | 12.45 | 1.63% | 9,395 |
| Dec 4, 2025 | 12.30 | 12.30 | 12.10 | 12.25 | 12.25 | 0.41% | 2,010 |
| Dec 3, 2025 | 12.25 | 12.30 | 12.10 | 12.20 | 12.20 | -0.41% | 9,935 |
| Dec 2, 2025 | 11.95 | 12.35 | 11.90 | 12.25 | 12.25 | 2.94% | 9,979 |
| Dec 1, 2025 | 11.90 | 12.10 | 11.85 | 11.90 | 11.90 | 0.85% | 72,850 |
| Nov 28, 2025 | 11.80 | 11.90 | 11.65 | 11.80 | 11.80 | - | 6,580 |
| Nov 27, 2025 | 11.65 | 11.80 | 11.60 | 11.80 | 11.80 | 1.29% | 612 |
| Nov 26, 2025 | 11.65 | 11.80 | 11.65 | 11.65 | 11.65 | - | 2,657 |
| Nov 25, 2025 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | - | 1,586 |
| Nov 24, 2025 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | 0.43% | 1,384 |
| Nov 21, 2025 | 11.70 | 11.75 | 11.55 | 11.60 | 11.60 | -1.28% | 7,398 |
| Nov 20, 2025 | 11.60 | 11.75 | 11.55 | 11.75 | 11.75 | 0.86% | 1,983 |
| Nov 19, 2025 | 11.50 | 11.70 | 11.50 | 11.65 | 11.65 | 0.87% | 1,504 |
| Nov 18, 2025 | 11.70 | 11.70 | 11.50 | 11.55 | 11.55 | -1.70% | 9,162 |
| Nov 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% | 459 |
| Nov 14, 2025 | 11.75 | 11.90 | 11.65 | 11.70 | 11.70 | -0.43% | 11,524 |
| Nov 13, 2025 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | 0.86% | 1,943 |
| Nov 12, 2025 | 11.70 | 11.80 | 11.65 | 11.65 | 11.65 | - | 1,477 |
| Nov 10, 2025 | 11.70 | 11.80 | 11.60 | 11.65 | 11.65 | -0.85% | 821 |
| Nov 7, 2025 | 11.85 | 11.85 | 11.55 | 11.75 | 11.75 | -0.42% | 7,006 |
| Nov 6, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 145 |
| Nov 5, 2025 | 11.75 | 11.80 | 11.70 | 11.80 | 11.80 | 0.43% | 1,804 |
| Nov 4, 2025 | 11.80 | 11.85 | 11.65 | 11.75 | 11.75 | -0.42% | 5,560 |
| Nov 3, 2025 | 11.70 | 11.80 | 11.65 | 11.80 | 11.80 | -0.42% | 2,223 |
| Oct 31, 2025 | 11.75 | 11.85 | 11.70 | 11.85 | 11.85 | 0.85% | 4,086 |
| Oct 30, 2025 | 11.80 | 11.80 | 11.60 | 11.75 | 11.75 | - | 7,072 |
| Oct 29, 2025 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | 0.86% | 1,961 |
| Oct 28, 2025 | 11.85 | 11.85 | 11.55 | 11.65 | 11.65 | -0.43% | 3,146 |
| Oct 27, 2025 | 11.85 | 11.90 | 11.70 | 11.70 | 11.70 | -1.27% | 3,199 |
| Oct 24, 2025 | 11.65 | 11.90 | 11.65 | 11.85 | 11.85 | 1.72% | 7,280 |
| Oct 23, 2025 | 11.75 | 11.80 | 11.65 | 11.65 | 11.65 | -0.85% | 1,040 |
| Oct 22, 2025 | 11.75 | 11.85 | 11.55 | 11.75 | 11.75 | -0.42% | 6,952 |
| Oct 21, 2025 | 11.55 | 11.80 | 11.50 | 11.80 | 11.80 | 0.43% | 5,875 |
| Oct 20, 2025 | 11.65 | 11.80 | 11.60 | 11.75 | 11.75 | - | 6,274 |
| Oct 17, 2025 | 11.75 | 11.75 | 11.60 | 11.75 | 11.75 | -0.42% | 5,443 |
| Oct 16, 2025 | 11.85 | 12.00 | 11.75 | 11.80 | 11.80 | - | 4,465 |
| Oct 15, 2025 | 11.95 | 12.20 | 11.80 | 11.80 | 11.80 | -1.26% | 5,892 |
| Oct 14, 2025 | 11.95 | 11.95 | 11.80 | 11.95 | 11.95 | 0.84% | 2,232 |
| Oct 13, 2025 | 11.80 | 12.10 | 11.70 | 11.85 | 11.85 | - | 10,557 |
| Oct 10, 2025 | 11.95 | 11.95 | 11.65 | 11.85 | 11.85 | -0.84% | 8,054 |
| Oct 9, 2025 | 12.20 | 12.25 | 11.80 | 11.95 | 11.95 | -1.65% | 21,315 |
| Oct 8, 2025 | 12.20 | 12.30 | 12.05 | 12.15 | 12.15 | -2.02% | 4,558 |
| Oct 7, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 11,508 |
| Oct 6, 2025 | 11.95 | 12.45 | 11.90 | 12.40 | 12.40 | 4.20% | 17,134 |
| Oct 3, 2025 | 11.85 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 14,846 |
| Oct 2, 2025 | 11.85 | 11.85 | 11.35 | 11.80 | 11.80 | -0.42% | 5,842 |
| Oct 1, 2025 | 11.55 | 11.85 | 11.35 | 11.85 | 11.85 | 3.49% | 14,175 |
| Sep 30, 2025 | 12.30 | 12.30 | 11.35 | 11.45 | 11.45 | 3.15% | 51,268 |
| Sep 29, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 10,696 |
| Sep 26, 2025 | 11.05 | 11.10 | 11.00 | 11.10 | 11.10 | - | 4,478 |