VRFabric SA (WSE:VFA)
Poland
· Delayed Price · Currency is PLN 4.040
-0.020 (-0.49%)
Last updated: Apr 29, 2026, 9:55 AM CET
VRFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | -0.49% | 10 |
| Apr 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 10 |
| Apr 27, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 1.00% | 114 |
| Apr 24, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 30 |
| Apr 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 10 |
| Apr 22, 2026 | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | -0.49% | 136 |
| Apr 21, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | -0.49% | 56 |
| Apr 20, 2026 | 4.12 | 4.12 | 4.00 | 4.10 | 4.10 | -0.97% | 43 |
| Apr 17, 2026 | 4.00 | 4.16 | 3.98 | 4.14 | 4.14 | 1.97% | 883 |
| Apr 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 10 |
| Apr 15, 2026 | 4.10 | 4.10 | 3.98 | 4.06 | 4.06 | -0.98% | 74 |
| Apr 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 10 |
| Apr 13, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 2.50% | 351 |
| Apr 10, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -3.85% | 1,163 |
| Apr 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | 5 |
| Apr 8, 2026 | 4.24 | 4.24 | 4.10 | 4.22 | 4.22 | -1.86% | 487 |
| Apr 7, 2026 | 4.20 | 4.30 | 3.60 | 4.30 | 4.30 | 4.88% | 847 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | - | 375 |
| Apr 1, 2026 | 3.84 | 4.10 | 3.84 | 4.10 | 4.10 | 9.33% | 1,533 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -1.32% | 1,114 |
| Mar 30, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -4.52% | 40 |
| Mar 27, 2026 | 3.92 | 4.05 | 3.14 | 3.98 | 3.98 | -1.73% | 12,921 |
| Mar 26, 2026 | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -0.98% | 710 |
| Mar 25, 2026 | 4.09 | 4.09 | 3.83 | 4.09 | 4.09 | 0.74% | 851 |
| Mar 24, 2026 | 4.08 | 4.08 | 3.92 | 4.06 | 4.06 | -0.73% | 2,054 |
| Mar 23, 2026 | 3.88 | 4.09 | 3.82 | 4.09 | 4.09 | 3.81% | 8,308 |
| Mar 20, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -0.76% | 1,429 |
| Mar 19, 2026 | 3.97 | 3.97 | 3.84 | 3.97 | 3.97 | -2.93% | 1,869 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | -1.92% | 531 |
| Mar 17, 2026 | 4.21 | 4.21 | 4.10 | 4.17 | 4.17 | -1.42% | 543 |
| Mar 16, 2026 | 4.19 | 4.23 | 4.00 | 4.23 | 4.23 | 0.95% | 3,781 |
| Mar 13, 2026 | 4.07 | 4.19 | 4.07 | 4.19 | 4.19 | - | 1,204 |
| Mar 12, 2026 | 4.05 | 4.24 | 4.05 | 4.19 | 4.19 | -0.48% | 109,756 |
| Mar 11, 2026 | 4.05 | 4.21 | 4.05 | 4.21 | 4.21 | - | 135 |
| Mar 10, 2026 | 4.16 | 4.21 | 4.10 | 4.21 | 4.21 | 0.96% | 2,061 |
| Mar 9, 2026 | 4.15 | 4.19 | 3.95 | 4.17 | 4.17 | 1.21% | 919 |
| Mar 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | 5 |
| Mar 5, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 1.22% | 290 |
| Mar 4, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.24% | 80 |
| Mar 3, 2026 | 4.00 | 4.10 | 3.92 | 4.09 | 4.09 | -0.49% | 11,971 |
| Mar 2, 2026 | 3.96 | 4.15 | 3.96 | 4.11 | 4.11 | 0.49% | 2,129 |
| Feb 27, 2026 | 4.04 | 4.09 | 3.98 | 4.09 | 4.09 | -1.45% | 185 |
| Feb 26, 2026 | 4.01 | 4.15 | 3.95 | 4.15 | 4.15 | -0.24% | 905 |
| Feb 25, 2026 | 4.05 | 4.16 | 4.00 | 4.16 | 4.16 | -0.72% | 1,005 |
| Feb 24, 2026 | 4.11 | 4.19 | 3.89 | 4.19 | 4.19 | 0.96% | 3,862 |
| Feb 23, 2026 | 4.18 | 4.18 | 3.88 | 4.15 | 4.15 | 0.73% | 4,316 |
| Feb 20, 2026 | 4.04 | 4.12 | 3.93 | 4.12 | 4.12 | 0.98% | 1,522 |
| Feb 19, 2026 | 4.12 | 4.12 | 3.93 | 4.08 | 4.08 | -0.97% | 1,625 |
| Feb 18, 2026 | 4.16 | 4.16 | 3.99 | 4.12 | 4.12 | 3.00% | 1,211 |
| Feb 17, 2026 | 4.57 | 4.57 | 3.95 | 4.00 | 4.00 | -8.47% | 17,932 |
| Feb 16, 2026 | 4.12 | 4.79 | 3.95 | 4.37 | 4.37 | 6.07% | 21,351 |
| Feb 13, 2026 | 3.84 | 4.14 | 3.80 | 4.12 | 4.12 | 6.19% | 8,619 |
| Feb 12, 2026 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 3.74% | 2,980 |
| Feb 11, 2026 | 3.69 | 3.74 | 3.57 | 3.74 | 3.74 | 0.81% | 1,725 |
| Feb 10, 2026 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | - | 820 |
| Feb 9, 2026 | 3.71 | 3.71 | 3.61 | 3.71 | 3.71 | -1.07% | 838 |
| Feb 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 10 |
| Feb 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | 10 |
| Feb 4, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 20 |
| Feb 3, 2026 | 3.80 | 3.83 | 3.63 | 3.80 | 3.80 | -0.78% | 330 |
| Feb 2, 2026 | 3.84 | 3.84 | 3.70 | 3.83 | 3.83 | -0.26% | 40 |
| Jan 30, 2026 | 3.83 | 3.85 | 3.60 | 3.84 | 3.84 | - | 2,251 |
| Jan 29, 2026 | 3.85 | 3.85 | 3.60 | 3.84 | 3.84 | -0.26% | 1,548 |
| Jan 28, 2026 | 3.81 | 3.89 | 3.72 | 3.85 | 3.85 | -4.70% | 1,561 |
| Jan 27, 2026 | 4.00 | 4.04 | 3.80 | 4.04 | 4.04 | -0.49% | 1,137 |
| Jan 26, 2026 | 3.90 | 4.09 | 3.72 | 4.06 | 4.06 | 4.37% | 9,606 |
| Jan 23, 2026 | 3.89 | 3.89 | 3.56 | 3.89 | 3.89 | - | 3,729 |
| Jan 22, 2026 | 3.65 | 3.90 | 3.56 | 3.89 | 3.89 | 6.58% | 8,929 |
| Jan 21, 2026 | 3.44 | 3.65 | 3.44 | 3.65 | 3.65 | 5.80% | 16,422 |
| Jan 20, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -0.58% | 450 |
| Jan 19, 2026 | 3.40 | 3.47 | 3.37 | 3.47 | 3.47 | - | 114 |
| Jan 16, 2026 | 3.44 | 3.49 | 3.44 | 3.47 | 3.47 | 0.58% | 1,204 |
| Jan 15, 2026 | 3.29 | 3.45 | 3.28 | 3.45 | 3.45 | 5.18% | 7,787 |
| Jan 14, 2026 | 3.29 | 3.29 | 3.17 | 3.28 | 3.28 | -0.91% | 3,647 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.20 | 3.31 | 3.31 | -2.07% | 2,758 |
| Jan 12, 2026 | 3.40 | 3.40 | 3.25 | 3.38 | 3.38 | -2.31% | 819 |
| Jan 9, 2026 | 3.38 | 3.46 | 3.21 | 3.46 | 3.46 | 1.76% | 1,696 |
| Jan 8, 2026 | 3.30 | 3.40 | 3.17 | 3.40 | 3.40 | 6.25% | 4,336 |
| Jan 7, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.83% | 6,063 |
| Jan 5, 2026 | 3.52 | 3.52 | 3.18 | 3.51 | 3.51 | 2.03% | 3,647 |
| Jan 2, 2026 | 3.13 | 3.46 | 3.05 | 3.44 | 3.44 | 9.90% | 9,295 |
| Dec 30, 2025 | 3.29 | 3.29 | 3.13 | 3.13 | 3.13 | -5.15% | 17 |
| Dec 29, 2025 | 3.30 | 3.30 | 3.15 | 3.30 | 3.30 | - | 3,198 |
| Dec 23, 2025 | 3.22 | 3.30 | 3.15 | 3.30 | 3.30 | 1.85% | 14,088 |
| Dec 22, 2025 | 3.00 | 3.24 | 3.00 | 3.24 | 3.24 | 4.52% | 31,383 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | - | 335 |
| Dec 18, 2025 | 3.08 | 3.10 | 3.02 | 3.10 | 3.10 | 1.31% | 5,527 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | - | 10,322 |
| Dec 16, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 1,100 |
| Dec 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | 2,000 |
| Dec 12, 2025 | 3.15 | 3.15 | 3.04 | 3.09 | 3.09 | -1.90% | 4,627 |
| Dec 11, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 5.00% | 71,265 |
| Dec 10, 2025 | 2.94 | 3.00 | 2.87 | 3.00 | 3.00 | 3.09% | 1,790 |
| Dec 5, 2025 | 2.90 | 2.95 | 2.86 | 2.91 | 2.91 | -0.34% | 2,150 |
| Dec 4, 2025 | 2.97 | 2.97 | 2.84 | 2.92 | 2.92 | -1.68% | 540 |
| Dec 3, 2025 | 2.89 | 2.98 | 2.87 | 2.97 | 2.97 | 2.41% | 1,862 |
| Dec 2, 2025 | 2.88 | 2.90 | 2.77 | 2.90 | 2.90 | - | 2,355 |
| Dec 1, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 75 |
| Nov 28, 2025 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 2.43% | 708 |
| Nov 27, 2025 | 2.80 | 2.92 | 2.80 | 2.88 | 2.88 | -1.03% | 8,827 |