VIGO Photonics S.A. (WSE:VGO)
Poland
· Delayed Price · Currency is PLN 456.00
-7.00 (-1.51%)
At close: Dec 5, 2025
VIGO Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 460.00 | 462.00 | 451.00 | 456.00 | - | -1.51% | 151 |
| Dec 4, 2025 | 463.00 | 469.00 | 459.00 | 463.00 | 463.00 | - | 393 |
| Dec 3, 2025 | 468.00 | 468.00 | 458.00 | 463.00 | 463.00 | -0.86% | 206 |
| Dec 2, 2025 | 459.00 | 467.00 | 458.00 | 467.00 | 467.00 | 1.74% | 146 |
| Dec 1, 2025 | 476.00 | 476.00 | 444.00 | 459.00 | 459.00 | -1.71% | 901 |
| Nov 28, 2025 | 462.00 | 475.00 | 460.00 | 467.00 | 467.00 | -0.64% | 715 |
| Nov 27, 2025 | 475.00 | 477.00 | 456.00 | 470.00 | 470.00 | -1.05% | 254 |
| Nov 26, 2025 | 470.00 | 475.00 | 468.00 | 475.00 | 475.00 | 1.06% | 120 |
| Nov 25, 2025 | 472.00 | 475.00 | 468.00 | 470.00 | 470.00 | 0.43% | 106 |
| Nov 24, 2025 | 480.00 | 480.00 | 466.00 | 468.00 | 468.00 | -0.43% | 47 |
| Nov 21, 2025 | 464.00 | 477.00 | 460.00 | 470.00 | 470.00 | 1.08% | 116 |
| Nov 20, 2025 | 476.00 | 476.00 | 465.00 | 465.00 | 465.00 | -2.52% | 253 |
| Nov 19, 2025 | 473.00 | 480.00 | 465.00 | 477.00 | 477.00 | 1.06% | 247 |
| Nov 18, 2025 | 488.00 | 488.00 | 472.00 | 472.00 | 472.00 | -3.28% | 123 |
| Nov 17, 2025 | 491.00 | 491.00 | 481.00 | 488.00 | 488.00 | -0.20% | 139 |
| Nov 14, 2025 | 494.00 | 495.00 | 480.00 | 489.00 | 489.00 | -1.61% | 438 |
| Nov 13, 2025 | 500.00 | 500.00 | 493.00 | 497.00 | 497.00 | -0.60% | 150 |
| Nov 12, 2025 | 504.00 | 504.00 | 495.00 | 500.00 | 500.00 | -0.79% | 255 |
| Nov 10, 2025 | 504.00 | 504.00 | 500.00 | 504.00 | 504.00 | - | 173 |
| Nov 7, 2025 | 510.00 | 510.00 | 502.00 | 504.00 | 504.00 | -0.79% | 183 |
| Nov 6, 2025 | 518.00 | 518.00 | 508.00 | 508.00 | 508.00 | -1.93% | 246 |
| Nov 5, 2025 | 518.00 | 518.00 | 508.00 | 518.00 | 518.00 | - | 31 |
| Nov 4, 2025 | 510.00 | 518.00 | 504.00 | 518.00 | 518.00 | 1.97% | 428 |
| Nov 3, 2025 | 520.00 | 520.00 | 508.00 | 508.00 | 508.00 | -1.17% | 135 |
| Oct 31, 2025 | 520.00 | 520.00 | 512.00 | 514.00 | 514.00 | -1.15% | 62 |
| Oct 30, 2025 | 516.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1.17% | 287 |
| Oct 29, 2025 | 522.00 | 522.00 | 512.00 | 514.00 | 514.00 | -0.77% | 93 |
| Oct 28, 2025 | 520.00 | 524.00 | 512.00 | 518.00 | 518.00 | - | 357 |
| Oct 27, 2025 | 512.00 | 520.00 | 508.00 | 518.00 | 518.00 | 1.57% | 271 |
| Oct 24, 2025 | 518.00 | 520.00 | 506.00 | 510.00 | 510.00 | -1.54% | 57 |
| Oct 23, 2025 | 518.00 | 520.00 | 508.00 | 518.00 | 518.00 | 0.78% | 119 |
| Oct 22, 2025 | 506.00 | 520.00 | 506.00 | 514.00 | 514.00 | 1.18% | 2,177 |
| Oct 21, 2025 | 520.00 | 520.00 | 504.00 | 508.00 | 508.00 | -1.93% | 245 |
| Oct 20, 2025 | 508.00 | 522.00 | 504.00 | 518.00 | 518.00 | 0.39% | 395 |
| Oct 17, 2025 | 520.00 | 520.00 | 485.00 | 516.00 | 516.00 | - | 683 |
| Oct 16, 2025 | 526.00 | 526.00 | 512.00 | 516.00 | 516.00 | -1.15% | 290 |
| Oct 15, 2025 | 520.00 | 530.00 | 520.00 | 522.00 | 522.00 | 2.35% | 363 |
| Oct 14, 2025 | 514.00 | 514.00 | 502.00 | 510.00 | 510.00 | -1.92% | 679 |
| Oct 13, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | -2.26% | 333 |
| Oct 10, 2025 | 530.00 | 534.00 | 520.00 | 532.00 | 532.00 | 0.38% | 139 |
| Oct 9, 2025 | 526.00 | 530.00 | 520.00 | 530.00 | 530.00 | - | 236 |
| Oct 8, 2025 | 536.00 | 536.00 | 520.00 | 530.00 | 530.00 | -1.12% | 182 |
| Oct 7, 2025 | 534.00 | 540.00 | 524.00 | 536.00 | 536.00 | 0.37% | 312 |
| Oct 6, 2025 | 526.00 | 534.00 | 500.00 | 534.00 | 534.00 | 0.75% | 479 |
| Oct 3, 2025 | 534.00 | 534.00 | 524.00 | 530.00 | 530.00 | - | 279 |
| Oct 2, 2025 | 514.00 | 530.00 | 510.00 | 530.00 | 530.00 | 3.11% | 551 |
| Oct 1, 2025 | 520.00 | 520.00 | 512.00 | 514.00 | 514.00 | -0.77% | 88 |
| Sep 30, 2025 | 502.00 | 522.00 | 502.00 | 518.00 | 518.00 | 1.97% | 1,154 |
| Sep 29, 2025 | 510.00 | 510.00 | 498.00 | 508.00 | 508.00 | 0.40% | 135 |
| Sep 26, 2025 | 487.00 | 508.00 | 485.00 | 506.00 | 506.00 | 1.61% | 1,874 |
| Sep 25, 2025 | 498.00 | 499.00 | 490.00 | 498.00 | 498.00 | -0.20% | 403 |
| Sep 24, 2025 | 494.00 | 499.00 | 490.00 | 499.00 | 499.00 | 0.40% | 318 |
| Sep 23, 2025 | 498.00 | 498.00 | 493.00 | 497.00 | 497.00 | 0.81% | 55 |
| Sep 22, 2025 | 497.00 | 499.00 | 493.00 | 493.00 | 493.00 | -0.20% | 483 |
| Sep 19, 2025 | 496.00 | 497.00 | 493.00 | 494.00 | 494.00 | -0.40% | 62 |
| Sep 18, 2025 | 483.00 | 499.00 | 481.00 | 496.00 | 496.00 | 1.02% | 650 |
| Sep 17, 2025 | 487.00 | 491.00 | 482.00 | 491.00 | 491.00 | 0.61% | 71 |
| Sep 16, 2025 | 497.00 | 498.00 | 486.00 | 488.00 | 488.00 | -1.81% | 88 |
| Sep 15, 2025 | 499.00 | 499.00 | 493.00 | 497.00 | 497.00 | -0.40% | 111 |
| Sep 12, 2025 | 494.00 | 499.00 | 490.00 | 499.00 | 499.00 | 1.01% | 451 |
| Sep 11, 2025 | 491.00 | 494.00 | 490.00 | 494.00 | 494.00 | 1.02% | 127 |
| Sep 10, 2025 | 492.00 | 494.00 | 478.00 | 489.00 | 489.00 | -0.20% | 205 |
| Sep 9, 2025 | 475.00 | 490.00 | 475.00 | 490.00 | 490.00 | 3.38% | 92 |
| Sep 8, 2025 | 491.00 | 491.00 | 472.00 | 474.00 | 474.00 | -3.27% | 311 |
| Sep 5, 2025 | 463.00 | 500.00 | 459.00 | 490.00 | 490.00 | 4.70% | 1,286 |
| Sep 4, 2025 | 470.00 | 470.00 | 461.00 | 468.00 | 468.00 | 0.65% | 126 |
| Sep 3, 2025 | 478.00 | 478.00 | 461.00 | 465.00 | 465.00 | -2.52% | 236 |
| Sep 2, 2025 | 470.00 | 477.00 | 460.00 | 477.00 | 477.00 | - | 124 |
| Sep 1, 2025 | 470.00 | 477.00 | 450.00 | 477.00 | 477.00 | 2.58% | 177 |
| Aug 29, 2025 | 465.00 | 470.00 | 465.00 | 465.00 | 465.00 | -2.11% | 52 |
| Aug 28, 2025 | 472.00 | 475.00 | 458.00 | 475.00 | 475.00 | 0.64% | 173 |
| Aug 27, 2025 | 470.00 | 483.00 | 470.00 | 472.00 | 472.00 | -0.84% | 268 |
| Aug 26, 2025 | 478.00 | 479.00 | 464.00 | 476.00 | 476.00 | -0.21% | 121 |
| Aug 25, 2025 | 471.00 | 478.00 | 469.00 | 477.00 | 477.00 | 0.21% | 84 |
| Aug 22, 2025 | 468.00 | 479.00 | 467.00 | 476.00 | 476.00 | 1.93% | 422 |
| Aug 21, 2025 | 468.00 | 474.00 | 466.00 | 467.00 | 467.00 | 1.30% | 76 |
| Aug 20, 2025 | 461.00 | 468.00 | 461.00 | 461.00 | 461.00 | -1.28% | 58 |
| Aug 19, 2025 | 455.00 | 474.00 | 455.00 | 467.00 | 467.00 | 2.64% | 148 |
| Aug 18, 2025 | 452.00 | 455.00 | 452.00 | 455.00 | 455.00 | 1.11% | 48 |
| Aug 14, 2025 | 446.00 | 454.00 | 446.00 | 450.00 | 450.00 | 1.81% | 115 |
| Aug 13, 2025 | 439.00 | 450.00 | 439.00 | 442.00 | 442.00 | 0.45% | 1,507 |
| Aug 12, 2025 | 441.00 | 450.00 | 439.00 | 440.00 | 440.00 | -0.23% | 1,012 |
| Aug 11, 2025 | 448.00 | 453.00 | 440.00 | 441.00 | 441.00 | -1.78% | 105 |
| Aug 8, 2025 | 454.00 | 457.00 | 449.00 | 449.00 | 449.00 | -1.32% | 239 |
| Aug 7, 2025 | 447.00 | 456.00 | 445.00 | 455.00 | 455.00 | 1.79% | 131 |
| Aug 6, 2025 | 448.00 | 452.00 | 444.00 | 447.00 | 447.00 | 1.36% | 158 |
| Aug 5, 2025 | 445.00 | 450.00 | 441.00 | 441.00 | 441.00 | -0.90% | 260 |
| Aug 4, 2025 | 449.00 | 455.00 | 443.00 | 445.00 | 445.00 | -0.45% | 157 |
| Aug 1, 2025 | 450.00 | 454.00 | 440.00 | 447.00 | 447.00 | - | 310 |
| Jul 31, 2025 | 448.00 | 450.00 | 446.00 | 447.00 | 447.00 | -0.67% | 1,167 |
| Jul 30, 2025 | 454.00 | 454.00 | 449.00 | 450.00 | 450.00 | -0.88% | 1,220 |
| Jul 29, 2025 | 453.00 | 460.00 | 449.00 | 454.00 | 454.00 | 0.89% | 248 |
| Jul 28, 2025 | 458.00 | 463.00 | 450.00 | 450.00 | 450.00 | -1.10% | 542 |
| Jul 25, 2025 | 455.00 | 472.00 | 450.00 | 455.00 | 455.00 | 0.22% | 894 |
| Jul 24, 2025 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | -0.87% | 1,326 |
| Jul 23, 2025 | 453.00 | 460.00 | 448.00 | 458.00 | 458.00 | 1.10% | 1,641 |
| Jul 22, 2025 | 451.00 | 455.00 | 449.00 | 453.00 | 453.00 | 0.44% | 2,100 |
| Jul 21, 2025 | 454.00 | 455.00 | 444.00 | 451.00 | 451.00 | -1.31% | 726 |
| Jul 18, 2025 | 468.00 | 470.00 | 446.00 | 457.00 | 457.00 | -2.35% | 1,485 |
| Jul 17, 2025 | 474.00 | 476.00 | 458.00 | 468.00 | 468.00 | -1.27% | 503 |