Vee S.A. (WSE:VEE)
Poland
· Delayed Price · Currency is PLN 12.60
+0.20 (1.61%)
At close: Apr 28, 2026
Vee S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.25 | 12.65 | 11.85 | 12.60 | 12.60 | 1.61% | 1,452 |
| Apr 27, 2026 | 12.35 | 12.80 | 11.95 | 12.40 | 12.40 | - | 1,178 |
| Apr 24, 2026 | 11.60 | 12.55 | 11.60 | 12.40 | 12.40 | 5.98% | 2,556 |
| Apr 23, 2026 | 11.50 | 11.90 | 11.50 | 11.70 | 11.70 | 2.18% | 399 |
| Apr 22, 2026 | 11.75 | 12.05 | 11.40 | 11.45 | 11.45 | -2.14% | 2,896 |
| Apr 21, 2026 | 12.60 | 12.75 | 11.55 | 11.70 | 11.70 | -7.14% | 882 |
| Apr 20, 2026 | 11.15 | 12.70 | 11.15 | 12.60 | 12.60 | 13.51% | 5,620 |
| Apr 17, 2026 | 11.10 | 11.25 | 10.75 | 11.10 | 11.10 | - | 2,049 |
| Apr 16, 2026 | 11.20 | 11.50 | 10.60 | 11.10 | 11.10 | -2.20% | 11,114 |
| Apr 15, 2026 | 11.20 | 11.40 | 11.10 | 11.35 | 11.35 | 1.79% | 1,583 |
| Apr 14, 2026 | 11.45 | 11.70 | 11.15 | 11.15 | 11.15 | -3.04% | 1,855 |
| Apr 13, 2026 | 11.50 | 11.75 | 11.05 | 11.50 | 11.50 | -2.13% | 3,475 |
| Apr 10, 2026 | 11.55 | 11.85 | 11.05 | 11.75 | 11.75 | 1.29% | 4,870 |
| Apr 9, 2026 | 11.20 | 11.70 | 11.20 | 11.60 | 11.60 | -0.85% | 1,647 |
| Apr 8, 2026 | 11.65 | 11.70 | 11.35 | 11.70 | 11.70 | 0.43% | 816 |
| Apr 7, 2026 | 11.40 | 11.80 | 11.00 | 11.65 | 11.65 | -2.51% | 5,094 |
| Apr 2, 2026 | 11.45 | 11.95 | 11.20 | 11.95 | 11.95 | 3.91% | 1,282 |
| Apr 1, 2026 | 11.55 | 11.60 | 11.10 | 11.50 | 11.50 | - | 2,333 |
| Mar 31, 2026 | 11.50 | 11.75 | 11.20 | 11.50 | 11.50 | - | 2,656 |
| Mar 30, 2026 | 11.30 | 11.85 | 11.25 | 11.50 | 11.50 | -2.54% | 2,814 |
| Mar 27, 2026 | 11.40 | 11.85 | 11.40 | 11.80 | 11.80 | 1.72% | 1,086 |
| Mar 26, 2026 | 11.55 | 11.80 | 11.25 | 11.60 | 11.60 | - | 772 |
| Mar 25, 2026 | 11.35 | 11.90 | 11.35 | 11.60 | 11.60 | -0.85% | 498 |
| Mar 24, 2026 | 11.45 | 12.00 | 11.05 | 11.70 | 11.70 | -1.27% | 4,171 |
| Mar 23, 2026 | 12.35 | 12.35 | 11.05 | 11.85 | 11.85 | -4.05% | 6,016 |
| Mar 20, 2026 | 12.95 | 13.10 | 11.80 | 12.35 | 12.35 | -4.63% | 6,365 |
| Mar 19, 2026 | 13.30 | 13.35 | 12.70 | 12.95 | 12.95 | -3.00% | 3,241 |
| Mar 18, 2026 | 13.65 | 13.85 | 12.70 | 13.35 | 13.35 | -3.61% | 4,674 |
| Mar 17, 2026 | 13.55 | 14.50 | 13.00 | 13.85 | 13.85 | 2.21% | 1,683 |
| Mar 16, 2026 | 13.40 | 13.55 | 12.70 | 13.55 | 13.55 | -0.73% | 3,987 |
| Mar 13, 2026 | 13.35 | 13.65 | 13.15 | 13.65 | 13.65 | -0.36% | 1,686 |
| Mar 12, 2026 | 13.70 | 13.95 | 13.40 | 13.70 | 13.70 | -1.08% | 494 |
| Mar 11, 2026 | 14.15 | 14.15 | 13.50 | 13.85 | 13.85 | -3.15% | 2,756 |
| Mar 10, 2026 | 14.20 | 14.45 | 14.00 | 14.30 | 14.30 | 0.70% | 574 |
| Mar 9, 2026 | 13.60 | 14.50 | 13.45 | 14.20 | 14.20 | 0.35% | 1,739 |
| Mar 6, 2026 | 14.50 | 14.50 | 13.10 | 14.15 | 14.15 | -2.08% | 422 |
| Mar 5, 2026 | 14.40 | 14.45 | 12.70 | 14.45 | 14.45 | 0.70% | 8,703 |
| Mar 4, 2026 | 14.00 | 14.65 | 13.35 | 14.35 | 14.35 | 2.50% | 896 |
| Mar 3, 2026 | 14.45 | 14.80 | 14.00 | 14.00 | 14.00 | -3.11% | 1,063 |
| Mar 2, 2026 | 13.65 | 14.70 | 13.00 | 14.45 | 14.45 | 3.21% | 5,668 |
| Feb 27, 2026 | 13.80 | 14.00 | 13.55 | 14.00 | 14.00 | 2.94% | 760 |
| Feb 26, 2026 | 14.30 | 14.45 | 13.45 | 13.60 | 13.60 | -4.90% | 2,892 |
| Feb 25, 2026 | 14.90 | 14.90 | 14.00 | 14.30 | 14.30 | -4.03% | 1,361 |
| Feb 24, 2026 | 15.15 | 15.15 | 14.00 | 14.90 | 14.90 | 0.68% | 1,009 |
| Feb 23, 2026 | 15.15 | 15.35 | 14.00 | 14.80 | 14.80 | -2.95% | 3,377 |
| Feb 20, 2026 | 15.25 | 15.30 | 14.50 | 15.25 | 15.25 | -0.33% | 1,987 |
| Feb 19, 2026 | 15.85 | 16.50 | 14.10 | 15.30 | 15.30 | -3.47% | 5,212 |
| Feb 18, 2026 | 15.45 | 16.00 | 15.10 | 15.85 | 15.85 | 1.93% | 2,081 |
| Feb 17, 2026 | 16.20 | 16.20 | 15.25 | 15.55 | 15.55 | -4.60% | 1,861 |
| Feb 16, 2026 | 17.00 | 17.40 | 15.55 | 16.30 | 16.30 | 9.03% | 28,212 |
| Feb 13, 2026 | 15.40 | 15.40 | 14.45 | 14.95 | 14.95 | -0.33% | 2,001 |
| Feb 12, 2026 | 14.25 | 15.00 | 13.85 | 15.00 | 15.00 | 6.38% | 9,973 |
| Feb 11, 2026 | 14.10 | 14.10 | 13.40 | 14.10 | 14.10 | - | 1,462 |
| Feb 10, 2026 | 13.70 | 14.40 | 13.70 | 14.10 | 14.10 | 5.22% | 6,029 |
| Feb 9, 2026 | 13.20 | 13.40 | 12.70 | 13.40 | 13.40 | - | 1,997 |
| Feb 6, 2026 | 13.20 | 13.40 | 12.85 | 13.40 | 13.40 | 1.52% | 725 |
| Feb 5, 2026 | 13.30 | 13.55 | 12.30 | 13.20 | 13.20 | - | 6,164 |
| Feb 4, 2026 | 13.20 | 13.85 | 12.85 | 13.20 | 13.20 | -1.86% | 3,704 |
| Feb 3, 2026 | 12.70 | 13.80 | 12.50 | 13.45 | 13.45 | 7.60% | 8,621 |
| Feb 2, 2026 | 11.55 | 12.50 | 11.55 | 12.50 | 12.50 | 3.73% | 6,011 |
| Jan 30, 2026 | 12.75 | 12.80 | 11.90 | 12.05 | 12.05 | -5.49% | 5,085 |
| Jan 29, 2026 | 12.95 | 12.95 | 12.25 | 12.75 | 12.75 | -1.54% | 1,541 |
| Jan 28, 2026 | 12.70 | 13.00 | 12.60 | 12.95 | 12.95 | - | 1,870 |
| Jan 27, 2026 | 12.95 | 13.00 | 12.65 | 12.95 | 12.95 | 1.97% | 710 |
| Jan 26, 2026 | 13.40 | 13.50 | 12.70 | 12.70 | 12.70 | -5.22% | 1,783 |
| Jan 23, 2026 | 13.40 | 13.80 | 12.95 | 13.40 | 13.40 | -0.37% | 2,262 |
| Jan 22, 2026 | 12.45 | 13.45 | 12.35 | 13.45 | 13.45 | 5.91% | 2,878 |
| Jan 21, 2026 | 12.55 | 13.10 | 12.35 | 12.70 | 12.70 | 1.20% | 1,679 |
| Jan 20, 2026 | 12.35 | 13.40 | 11.80 | 12.55 | 12.55 | 2.45% | 5,938 |
| Jan 19, 2026 | 13.30 | 13.30 | 12.05 | 12.25 | 12.25 | -4.30% | 1,616 |
| Jan 16, 2026 | 11.80 | 13.60 | 11.75 | 12.80 | 12.80 | 8.47% | 11,272 |
| Jan 15, 2026 | 11.85 | 11.85 | 11.55 | 11.80 | 11.80 | 0.43% | 1,430 |
| Jan 14, 2026 | 11.80 | 11.95 | 11.55 | 11.75 | 11.75 | -1.67% | 2,343 |
| Jan 13, 2026 | 11.80 | 12.20 | 11.65 | 11.95 | 11.95 | 1.27% | 5,879 |
| Jan 12, 2026 | 11.80 | 12.15 | 11.60 | 11.80 | 11.80 | - | 2,321 |
| Jan 9, 2026 | 12.20 | 12.20 | 11.50 | 11.80 | 11.80 | -2.88% | 3,245 |
| Jan 8, 2026 | 12.90 | 12.90 | 11.75 | 12.15 | 12.15 | -4.33% | 11,375 |
| Jan 7, 2026 | 11.25 | 12.75 | 11.05 | 12.70 | 12.70 | 10.43% | 10,732 |
| Jan 5, 2026 | 11.60 | 11.70 | 11.00 | 11.50 | 11.50 | -0.86% | 2,589 |
| Jan 2, 2026 | 11.35 | 11.80 | 11.00 | 11.60 | 11.60 | 3.57% | 820 |
| Dec 30, 2025 | 11.00 | 11.30 | 10.50 | 11.20 | 11.20 | 3.23% | 3,131 |
| Dec 29, 2025 | 11.30 | 11.45 | 10.50 | 10.85 | 10.85 | -3.98% | 5,038 |
| Dec 23, 2025 | 11.60 | 11.70 | 11.05 | 11.30 | 11.30 | -2.59% | 1,361 |
| Dec 22, 2025 | 11.40 | 11.60 | 11.15 | 11.60 | 11.60 | -0.43% | 2,752 |
| Dec 19, 2025 | 11.90 | 11.90 | 11.30 | 11.65 | 11.65 | 0.87% | 663 |
| Dec 18, 2025 | 11.85 | 11.90 | 11.05 | 11.55 | 11.55 | -2.94% | 3,523 |
| Dec 17, 2025 | 11.65 | 11.95 | 11.30 | 11.90 | 11.90 | - | 1,067 |
| Dec 16, 2025 | 11.95 | 12.00 | 11.65 | 11.90 | 11.90 | -1.65% | 585 |
| Dec 15, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - | 392 |
| Dec 12, 2025 | 11.70 | 12.10 | 11.50 | 12.10 | 12.10 | 2.54% | 1,588 |
| Dec 11, 2025 | 11.75 | 11.85 | 11.25 | 11.80 | 11.80 | -1.67% | 687 |
| Dec 10, 2025 | 12.00 | 12.20 | 11.70 | 12.00 | 12.00 | - | 1,650 |
| Dec 9, 2025 | 11.90 | 12.00 | 11.75 | 12.00 | 12.00 | -2.04% | 393 |
| Dec 8, 2025 | 11.90 | 12.45 | 11.90 | 12.25 | 12.25 | - | 374 |
| Dec 5, 2025 | 11.50 | 12.65 | 11.50 | 12.25 | 12.25 | 6.52% | 1,851 |
| 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 |