Vercom S.A. (WSE:VRC)
Poland
· Delayed Price · Currency is PLN 121.60
-0.40 (-0.33%)
At close: Dec 5, 2025
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.80 | 121.80 | 120.40 | 121.60 | 121.60 | -0.33% | 2,379 |
| Dec 4, 2025 | 123.00 | 123.80 | 120.60 | 122.00 | 122.00 | -1.45% | 1,057 |
| Dec 3, 2025 | 124.80 | 124.80 | 122.40 | 123.80 | 123.80 | 0.16% | 606 |
| Dec 2, 2025 | 127.00 | 127.00 | 122.40 | 123.60 | 123.60 | -2.68% | 1,384 |
| Dec 1, 2025 | 127.80 | 128.20 | 125.00 | 127.00 | 127.00 | - | 2,522 |
| Nov 28, 2025 | 120.20 | 127.60 | 119.60 | 127.00 | 127.00 | 4.96% | 9,774 |
| Nov 27, 2025 | 119.60 | 121.00 | 119.00 | 121.00 | 121.00 | 1.00% | 1,366 |
| Nov 26, 2025 | 118.80 | 120.00 | 118.00 | 119.80 | 119.80 | 1.18% | 1,416 |
| Nov 25, 2025 | 117.20 | 119.00 | 116.20 | 118.40 | 118.40 | 0.68% | 2,737 |
| Nov 24, 2025 | 118.20 | 118.20 | 117.00 | 117.60 | 117.60 | -0.51% | 606 |
| Nov 21, 2025 | 118.00 | 120.00 | 117.80 | 118.20 | 118.20 | -0.67% | 572 |
| Nov 20, 2025 | 122.40 | 122.40 | 117.80 | 119.00 | 119.00 | -2.78% | 2,080 |
| Nov 19, 2025 | 116.60 | 122.40 | 116.60 | 122.40 | 122.40 | 4.62% | 2,913 |
| Nov 18, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -2.01% | 3,377 |
| Nov 17, 2025 | 119.00 | 122.00 | 116.20 | 119.40 | 119.40 | 0.17% | 3,159 |
| Nov 14, 2025 | 122.80 | 122.80 | 119.20 | 119.20 | 119.20 | -2.93% | 3,418 |
| Nov 13, 2025 | 123.80 | 123.80 | 122.80 | 122.80 | 122.80 | -0.16% | 1,698 |
| Nov 12, 2025 | 123.80 | 124.00 | 123.00 | 123.00 | 123.00 | -0.32% | 3,253 |
| Nov 10, 2025 | 122.60 | 123.80 | 122.40 | 123.40 | 123.40 | 0.65% | 1,681 |
| Nov 7, 2025 | 125.80 | 125.80 | 121.60 | 122.60 | 122.60 | -1.29% | 2,358 |
| Nov 6, 2025 | 124.40 | 127.40 | 123.20 | 124.20 | 124.20 | 0.16% | 7,459 |
| Nov 5, 2025 | 122.80 | 124.20 | 122.80 | 124.00 | 124.00 | - | 2,166 |
| Nov 4, 2025 | 125.00 | 125.00 | 122.80 | 124.00 | 124.00 | - | 1,907 |
| Nov 3, 2025 | 123.00 | 125.00 | 122.40 | 124.00 | 124.00 | 0.81% | 3,112 |
| Oct 31, 2025 | 123.60 | 123.80 | 122.40 | 123.00 | 123.00 | -0.32% | 1,507 |
| Oct 30, 2025 | 124.00 | 124.00 | 122.40 | 123.40 | 123.40 | -0.48% | 1,489 |
| Oct 29, 2025 | 124.20 | 124.20 | 123.00 | 124.00 | 124.00 | 0.32% | 2,621 |
| Oct 28, 2025 | 125.00 | 125.00 | 122.80 | 123.60 | 123.60 | -0.32% | 2,416 |
| Oct 27, 2025 | 123.00 | 124.60 | 123.00 | 124.00 | 124.00 | 0.16% | 4,538 |
| Oct 24, 2025 | 124.00 | 124.80 | 123.00 | 123.80 | 123.80 | -0.16% | 2,002 |
| Oct 23, 2025 | 124.00 | 124.40 | 123.40 | 124.00 | 124.00 | - | 1,245 |
| Oct 22, 2025 | 123.40 | 124.60 | 122.80 | 124.00 | 124.00 | 0.65% | 3,275 |
| Oct 21, 2025 | 124.00 | 124.00 | 123.00 | 123.20 | 123.20 | -1.12% | 9,556 |
| Oct 20, 2025 | 123.40 | 124.80 | 122.40 | 124.60 | 124.60 | 1.14% | 2,486 |
| Oct 17, 2025 | 125.00 | 125.00 | 122.40 | 123.20 | 123.20 | -2.22% | 2,543 |
| Oct 16, 2025 | 125.20 | 126.00 | 123.40 | 126.00 | 126.00 | 1.78% | 4,283 |
| Oct 15, 2025 | 124.60 | 125.60 | 123.60 | 123.80 | 123.80 | 0.65% | 2,402 |
| Oct 14, 2025 | 125.40 | 125.60 | 123.00 | 123.00 | 123.00 | -1.44% | 3,349 |
| Oct 13, 2025 | 123.00 | 126.20 | 122.00 | 124.80 | 124.80 | 1.30% | 2,865 |
| Oct 10, 2025 | 123.00 | 124.00 | 122.60 | 123.20 | 123.20 | 0.16% | 903 |
| Oct 9, 2025 | 124.60 | 124.80 | 123.00 | 123.00 | 123.00 | -1.44% | 2,007 |
| Oct 8, 2025 | 124.40 | 126.00 | 123.00 | 124.80 | 124.80 | 0.81% | 2,201 |
| Oct 7, 2025 | 124.00 | 124.20 | 122.80 | 123.80 | 123.80 | 0.98% | 4,394 |
| Oct 6, 2025 | 122.80 | 124.00 | 120.40 | 122.60 | 122.60 | -0.16% | 2,999 |
| Oct 3, 2025 | 123.40 | 124.40 | 122.00 | 122.80 | 122.80 | -0.81% | 3,439 |
| Oct 2, 2025 | 123.60 | 124.80 | 123.00 | 123.80 | 123.80 | - | 2,382 |
| Oct 1, 2025 | 125.60 | 125.60 | 122.00 | 123.80 | 123.80 | -1.75% | 2,133 |
| Sep 30, 2025 | 124.80 | 126.00 | 122.00 | 126.00 | 126.00 | 1.61% | 3,865 |
| Sep 29, 2025 | 124.00 | 126.80 | 123.40 | 124.00 | 124.00 | -0.80% | 1,754 |
| Sep 26, 2025 | 124.80 | 125.00 | 123.20 | 125.00 | 125.00 | 0.16% | 3,102 |