Voxel S.A. (WSE:VOX)
Poland
· Delayed Price · Currency is PLN 133.20
0.00 (0.00%)
At close: Dec 5, 2025
Voxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.60 | 133.20 | 130.80 | 133.20 | 133.20 | - | 1,825 |
| Dec 4, 2025 | 133.80 | 134.60 | 132.00 | 133.20 | 133.20 | -0.30% | 2,460 |
| Dec 3, 2025 | 134.80 | 135.40 | 133.00 | 133.60 | 133.60 | 1.06% | 1,915 |
| Dec 2, 2025 | 139.00 | 139.60 | 132.20 | 132.20 | 132.20 | -4.89% | 4,913 |
| Dec 1, 2025 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.86% | 2,905 |
| Nov 28, 2025 | 142.00 | 144.40 | 140.20 | 140.20 | 140.20 | -0.71% | 3,535 |
| Nov 27, 2025 | 141.20 | 143.00 | 140.60 | 141.20 | 141.20 | 0.14% | 1,857 |
| Nov 26, 2025 | 143.00 | 143.00 | 140.20 | 141.00 | 141.00 | -1.40% | 3,622 |
| Nov 25, 2025 | 139.80 | 143.00 | 139.60 | 143.00 | 143.00 | 2.14% | 3,007 |
| Nov 24, 2025 | 144.00 | 144.00 | 137.20 | 140.00 | 140.00 | -2.78% | 6,213 |
| Nov 21, 2025 | 147.20 | 147.20 | 142.40 | 144.00 | 144.00 | -2.70% | 7,584 |
| Nov 20, 2025 | 144.60 | 148.80 | 139.20 | 148.00 | 148.00 | 2.35% | 4,595 |
| Nov 19, 2025 | 150.60 | 151.00 | 143.60 | 144.60 | 144.60 | -3.73% | 8,446 |
| Nov 18, 2025 | 154.40 | 155.60 | 150.20 | 150.20 | 150.20 | -2.09% | 871 |
| Nov 17, 2025 | 155.40 | 156.00 | 151.20 | 153.40 | 153.40 | -1.03% | 657 |
| Nov 14, 2025 | 158.00 | 158.20 | 152.60 | 155.00 | 155.00 | -1.90% | 1,132 |
| Nov 13, 2025 | 157.80 | 158.00 | 155.00 | 158.00 | 158.00 | -0.50% | 878 |
| Nov 12, 2025 | 158.20 | 160.40 | 157.00 | 158.80 | 158.80 | 0.51% | 2,323 |
| Nov 10, 2025 | 154.80 | 158.60 | 154.80 | 158.00 | 158.00 | 2.60% | 982 |
| Nov 7, 2025 | 156.00 | 156.80 | 152.60 | 154.00 | 154.00 | - | 3,868 |
| Nov 6, 2025 | 155.40 | 155.40 | 153.60 | 154.00 | 154.00 | -0.90% | 2,742 |
| Nov 5, 2025 | 151.60 | 155.40 | 151.20 | 155.40 | 155.40 | 2.51% | 1,160 |
| Nov 4, 2025 | 152.00 | 153.00 | 151.00 | 151.60 | 151.60 | -0.39% | 4,006 |
| Nov 3, 2025 | 152.20 | 157.00 | 151.60 | 152.20 | 152.20 | - | 2,966 |
| Oct 31, 2025 | 155.20 | 155.20 | 151.40 | 152.20 | 152.20 | -1.93% | 6,914 |
| Oct 30, 2025 | 155.40 | 156.00 | 155.00 | 155.20 | 155.20 | -0.51% | 1,379 |
| Oct 29, 2025 | 156.40 | 157.80 | 155.20 | 156.00 | 156.00 | -0.26% | 1,963 |
| Oct 28, 2025 | 160.40 | 160.40 | 156.20 | 156.40 | 156.40 | -1.64% | 1,930 |
| Oct 27, 2025 | 161.80 | 163.20 | 158.40 | 159.00 | 159.00 | -2.09% | 1,242 |
| Oct 24, 2025 | 158.00 | 163.00 | 158.00 | 162.40 | 162.40 | 2.65% | 898 |
| Oct 23, 2025 | 158.20 | 159.00 | 157.80 | 158.20 | 158.20 | - | 1,364 |
| Oct 22, 2025 | 161.00 | 161.00 | 155.00 | 158.20 | 158.20 | -1.74% | 5,792 |
| Oct 21, 2025 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | -2.54% | 3,108 |
| Oct 20, 2025 | 166.20 | 167.80 | 164.00 | 165.20 | 165.20 | -0.48% | 1,879 |
| Oct 17, 2025 | 172.00 | 172.00 | 165.20 | 166.00 | 166.00 | -3.49% | 2,097 |
| Oct 16, 2025 | 173.00 | 173.80 | 172.00 | 172.00 | 172.00 | -1.60% | 770 |
| Oct 15, 2025 | 174.40 | 175.40 | 173.00 | 174.80 | 174.80 | -0.11% | 22,007 |
| Oct 14, 2025 | 175.00 | 175.00 | 172.40 | 175.00 | 175.00 | -0.57% | 64,931 |
| Oct 13, 2025 | 172.60 | 176.00 | 171.40 | 176.00 | 176.00 | - | 21,041 |
| Oct 10, 2025 | 173.00 | 176.00 | 170.20 | 176.00 | 176.00 | 1.73% | 10,186 |
| Oct 9, 2025 | 170.00 | 173.00 | 169.60 | 173.00 | 173.00 | 1.17% | 2,702 |
| Oct 8, 2025 | 170.00 | 173.00 | 169.20 | 171.00 | 171.00 | -1.16% | 1,729 |
| Oct 7, 2025 | 172.20 | 175.00 | 171.20 | 173.00 | 173.00 | 1.76% | 17,353 |
| Oct 6, 2025 | 170.80 | 172.40 | 169.00 | 170.00 | 170.00 | 0.24% | 8,992 |
| Oct 3, 2025 | 167.00 | 169.60 | 165.80 | 169.60 | 169.60 | 1.56% | 61,472 |
| Oct 2, 2025 | 164.00 | 167.80 | 162.20 | 167.00 | 167.00 | 3.09% | 2,621 |
| Oct 1, 2025 | 161.80 | 164.60 | 160.00 | 162.00 | 162.00 | 0.12% | 2,846 |
| Sep 30, 2025 | 162.00 | 162.00 | 159.20 | 161.80 | 161.80 | -0.25% | 3,458 |
| Sep 29, 2025 | 167.20 | 167.20 | 160.40 | 162.20 | 162.20 | -3.68% | 4,541 |
| Sep 26, 2025 | 169.40 | 170.00 | 166.80 | 168.40 | 168.40 | 0.96% | 769 |