Volaria AI Spolka Akcyjna (WSE:VAI)
Poland
· Delayed Price · Currency is PLN 1.600
-0.070 (-4.19%)
At close: Mar 6, 2026
Volaria AI Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | -2.50% | 1,667 |
| Mar 6, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | -4.19% | 1,194 |
| Mar 5, 2026 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | -1.18% | 131 |
| Mar 4, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | - | 21 |
| Mar 3, 2026 | 1.80 | 1.80 | 1.62 | 1.69 | 1.69 | -5.06% | 3,039 |
| Mar 2, 2026 | 1.82 | 1.82 | 1.65 | 1.78 | 1.78 | -1.66% | 1,140 |
| Feb 27, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 293 |
| Feb 26, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 1,070 |
| Feb 25, 2026 | 1.70 | 1.83 | 1.68 | 1.83 | 1.83 | 1.67% | 413 |
| Feb 24, 2026 | 1.78 | 1.80 | 1.67 | 1.80 | 1.80 | 2.86% | 1,900 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.69 | 1.75 | 1.75 | -1.13% | 1,250 |
| Feb 20, 2026 | 1.77 | 1.77 | 1.65 | 1.77 | 1.77 | - | 3,868 |
| Feb 18, 2026 | 1.69 | 1.77 | 1.68 | 1.77 | 1.77 | - | 164 |
| Feb 16, 2026 | 1.75 | 1.90 | 1.66 | 1.77 | 1.77 | -6.84% | 2,806 |
| Feb 13, 2026 | 1.81 | 1.90 | 1.78 | 1.90 | 1.90 | - | 827 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 40 |
| Feb 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 20 |
| Feb 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 1,000 |
| Feb 9, 2026 | 1.94 | 1.96 | 1.80 | 1.92 | 1.92 | -1.03% | 1,017 |
| Feb 6, 2026 | 1.66 | 1.99 | 1.66 | 1.94 | 1.94 | 6.01% | 3,003 |
| Feb 5, 2026 | 1.80 | 1.90 | 1.65 | 1.83 | 1.83 | -5.18% | 11,728 |
| Feb 4, 2026 | 1.88 | 1.93 | 1.78 | 1.93 | 1.93 | 2.66% | 1,885 |
| Feb 3, 2026 | 1.70 | 1.95 | 1.70 | 1.88 | 1.88 | 15.34% | 6,163 |
| Feb 2, 2026 | 1.58 | 1.63 | 1.51 | 1.63 | 1.63 | 1.87% | 3,470 |
| Jan 30, 2026 | 1.60 | 1.68 | 1.57 | 1.60 | 1.60 | -4.76% | 3,304 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.60 | 1.68 | 1.68 | -5.62% | 19,605 |
| Jan 28, 2026 | 1.95 | 1.96 | 1.72 | 1.78 | 1.78 | -5.82% | 3,207 |
| Jan 27, 2026 | 1.96 | 1.99 | 1.71 | 1.89 | 1.89 | 5.00% | 9,510 |
| Jan 26, 2026 | 1.54 | 2.20 | 1.54 | 1.80 | 1.80 | 16.88% | 48,658 |
| Jan 23, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.21% | 3,063 |
| Jan 22, 2026 | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -1.36% | 1,385 |
| Jan 21, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 1.38% | 435 |
| Jan 20, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -0.68% | 510 |
| Jan 19, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 346 |
| Jan 16, 2026 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 840 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -4.67% | 1,001 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.30 | 1.50 | 1.50 | -5.06% | 17,599 |
| Jan 13, 2026 | 1.53 | 1.59 | 1.50 | 1.58 | 1.58 | 4.64% | 1,716 |
| Jan 12, 2026 | 1.51 | 1.57 | 1.47 | 1.51 | 1.51 | - | 1,228 |
| Jan 9, 2026 | 1.59 | 1.65 | 1.51 | 1.51 | 1.51 | -5.63% | 3,972 |
| Jan 8, 2026 | 1.62 | 1.67 | 1.35 | 1.60 | 1.60 | -4.19% | 10,243 |
| Jan 7, 2026 | 1.74 | 1.74 | 1.60 | 1.67 | 1.67 | -5.11% | 3,273 |
| Jan 5, 2026 | 1.64 | 1.76 | 1.64 | 1.76 | 1.76 | -0.56% | 1,222 |
| Jan 2, 2026 | 1.62 | 1.77 | 1.62 | 1.77 | 1.77 | 4.73% | 1,914 |
| Dec 29, 2025 | 1.72 | 1.72 | 1.60 | 1.69 | 1.69 | -1.74% | 2,330 |
| Dec 23, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 1.18% | 3,073 |
| Dec 22, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 2.41% | 1,357 |
| Dec 19, 2025 | 1.65 | 1.66 | 1.60 | 1.66 | 1.66 | -2.35% | 3,070 |
| Dec 18, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 127 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 60 |
| Dec 16, 2025 | 1.88 | 1.88 | 1.65 | 1.69 | 1.69 | -10.11% | 6,608 |
| Dec 15, 2025 | 1.87 | 1.88 | 1.76 | 1.88 | 1.88 | 0.53% | 546 |
| Dec 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 512 |
| Dec 11, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 366 |
| Dec 10, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 297 |
| Dec 9, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 3.37% | 970 |
| Dec 8, 2025 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | - | 666 |
| Dec 5, 2025 | 1.94 | 1.94 | 1.56 | 1.78 | 1.78 | -8.25% | 8,677 |
| Dec 4, 2025 | 2.04 | 2.18 | 1.78 | 1.94 | 1.94 | -3.96% | 6,208 |
| Dec 3, 2025 | 1.98 | 2.02 | 1.94 | 2.02 | 2.02 | -1.94% | 260 |
| Dec 2, 2025 | 1.83 | 2.20 | 1.83 | 2.06 | 2.06 | 5.64% | 11,186 |
| Dec 1, 2025 | 1.96 | 1.96 | 1.82 | 1.95 | 1.95 | -0.51% | 815 |
| Nov 28, 2025 | 1.88 | 1.96 | 1.87 | 1.96 | 1.96 | 4.26% | 1,831 |
| Nov 27, 2025 | 1.88 | 1.89 | 1.81 | 1.88 | 1.88 | - | 481 |
| Nov 26, 2025 | 1.81 | 1.88 | 1.76 | 1.88 | 1.88 | - | 2,774 |
| Nov 25, 2025 | 1.89 | 1.89 | 1.80 | 1.88 | 1.88 | -0.53% | 2,466 |
| Nov 24, 2025 | 1.99 | 1.99 | 1.72 | 1.89 | 1.89 | -5.03% | 3,288 |
| Nov 21, 2025 | 2.02 | 2.02 | 1.89 | 1.99 | 1.99 | -0.50% | 79 |
| Nov 20, 2025 | 1.96 | 2.04 | 1.85 | 2.00 | 2.00 | 2.56% | 1,707 |
| Nov 19, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 4.28% | 2,071 |
| Nov 18, 2025 | 1.76 | 1.89 | 1.76 | 1.87 | 1.87 | 8.09% | 15,131 |
| Nov 17, 2025 | 1.81 | 1.88 | 1.72 | 1.73 | 1.73 | -7.98% | 18,135 |
| Nov 14, 2025 | 2.06 | 2.16 | 1.78 | 1.88 | 1.88 | -8.74% | 29,367 |
| Nov 13, 2025 | 2.24 | 2.42 | 1.90 | 2.06 | 2.06 | -8.04% | 61,141 |
| Nov 12, 2025 | 1.78 | 2.54 | 1.78 | 2.24 | 2.24 | 29.48% | 149,302 |
| Nov 10, 2025 | 1.71 | 1.73 | 1.63 | 1.73 | 1.73 | - | 2,657 |
| Nov 7, 2025 | 1.69 | 1.73 | 1.64 | 1.73 | 1.73 | 2.37% | 1,149 |
| Nov 6, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 265 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | -0.60% | 603 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.61 | 1.68 | 1.68 | - | 1,402 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -1.18% | 76 |
| Oct 31, 2025 | 1.71 | 1.71 | 1.59 | 1.70 | 1.70 | -1.16% | 828 |
| Oct 30, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.18% | 20 |
| Oct 29, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 3.66% | 10,844 |
| Oct 28, 2025 | 1.74 | 1.74 | 1.60 | 1.64 | 1.64 | -6.29% | 10,273 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 59 |
| Oct 24, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | - | 514 |
| Oct 23, 2025 | 1.76 | 1.76 | 1.66 | 1.75 | 1.75 | -0.57% | 15,083 |
| Oct 22, 2025 | 1.78 | 1.79 | 1.69 | 1.76 | 1.76 | 0.57% | 2,267 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -2.78% | 305 |
| Oct 20, 2025 | 1.79 | 1.80 | 1.69 | 1.80 | 1.80 | 0.56% | 1,824 |
| Oct 17, 2025 | 1.88 | 1.88 | 1.65 | 1.79 | 1.79 | -4.79% | 15,153 |
| Oct 16, 2025 | 1.87 | 1.88 | 1.78 | 1.88 | 1.88 | 0.53% | 948 |
| Oct 15, 2025 | 1.78 | 1.87 | 1.76 | 1.87 | 1.87 | 3.31% | 2,728 |
| Oct 14, 2025 | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | -4.23% | 3,849 |
| Oct 13, 2025 | 1.87 | 1.89 | 1.77 | 1.89 | 1.89 | -0.53% | 4,165 |
| Oct 10, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 1.60% | 524 |
| Oct 9, 2025 | 1.81 | 1.96 | 1.81 | 1.87 | 1.87 | - | 457 |
| Oct 8, 2025 | 1.76 | 1.89 | 1.76 | 1.87 | 1.87 | -5.08% | 9,385 |
| Oct 7, 2025 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | - | 334 |