VIGO Photonics S.A. (WSE:VGO)
Poland
· Delayed Price · Currency is PLN 499.00
-7.00 (-1.38%)
At close: Mar 9, 2026
VIGO Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 500.00 | 500.00 | 487.00 | 499.00 | 499.00 | -1.38% | 792 |
| Mar 6, 2026 | 502.00 | 510.00 | 496.00 | 506.00 | 506.00 | 1.20% | 378 |
| Mar 5, 2026 | 497.00 | 502.00 | 490.00 | 500.00 | 500.00 | 0.81% | 103 |
| Mar 4, 2026 | 494.00 | 499.00 | 493.00 | 496.00 | 496.00 | 1.64% | 337 |
| Mar 3, 2026 | 506.00 | 506.00 | 473.00 | 488.00 | 488.00 | -2.40% | 321 |
| Mar 2, 2026 | 500.00 | 504.00 | 495.00 | 500.00 | 500.00 | 1.21% | 524 |
| Feb 27, 2026 | 494.00 | 495.00 | 490.00 | 494.00 | 494.00 | 0.82% | 93 |
| Feb 26, 2026 | 495.00 | 495.00 | 489.00 | 490.00 | 490.00 | -1.01% | 92 |
| Feb 25, 2026 | 499.00 | 500.00 | 493.00 | 495.00 | 495.00 | -0.20% | 130 |
| Feb 24, 2026 | 502.00 | 504.00 | 496.00 | 496.00 | 496.00 | -0.80% | 120 |
| Feb 23, 2026 | 498.00 | 504.00 | 495.00 | 500.00 | 500.00 | 1.01% | 159 |
| Feb 20, 2026 | 504.00 | 504.00 | 491.00 | 495.00 | 495.00 | -0.80% | 152 |
| Feb 19, 2026 | 497.00 | 510.00 | 497.00 | 499.00 | 499.00 | 1.22% | 454 |
| Feb 18, 2026 | 498.00 | 500.00 | 488.00 | 493.00 | 493.00 | -1.79% | 257 |
| Feb 17, 2026 | 502.00 | 502.00 | 496.00 | 502.00 | 502.00 | -0.40% | 136 |
| Feb 16, 2026 | 510.00 | 510.00 | 497.00 | 504.00 | 504.00 | -0.79% | 188 |
| Feb 13, 2026 | 496.00 | 510.00 | 496.00 | 508.00 | 508.00 | 2.21% | 278 |
| Feb 12, 2026 | 490.00 | 500.00 | 490.00 | 497.00 | 497.00 | 1.22% | 115 |
| Feb 11, 2026 | 491.00 | 498.00 | 488.00 | 491.00 | 491.00 | - | 58 |
| Feb 10, 2026 | 490.00 | 498.00 | 486.00 | 491.00 | 491.00 | -0.20% | 80 |
| Feb 9, 2026 | 495.00 | 495.00 | 486.00 | 492.00 | 492.00 | -0.61% | 579 |
| Feb 6, 2026 | 485.00 | 497.00 | 485.00 | 495.00 | 495.00 | -0.60% | 65 |
| Feb 5, 2026 | 502.00 | 502.00 | 484.00 | 498.00 | 498.00 | -0.20% | 118 |
| Feb 4, 2026 | 506.00 | 506.00 | 466.00 | 499.00 | 499.00 | -0.60% | 465 |
| Feb 3, 2026 | 506.00 | 510.00 | 500.00 | 502.00 | 502.00 | -0.40% | 290 |
| Feb 2, 2026 | 510.00 | 510.00 | 497.00 | 504.00 | 504.00 | -1.18% | 442 |
| Jan 30, 2026 | 510.00 | 514.00 | 500.00 | 510.00 | 510.00 | - | 600 |
| Jan 29, 2026 | 502.00 | 510.00 | 502.00 | 510.00 | 510.00 | 2.00% | 349 |
| Jan 28, 2026 | 510.00 | 512.00 | 500.00 | 500.00 | 500.00 | -1.19% | 264 |
| Jan 27, 2026 | 500.00 | 508.00 | 500.00 | 506.00 | 506.00 | 1.20% | 277 |
| Jan 26, 2026 | 508.00 | 508.00 | 494.00 | 500.00 | 500.00 | -0.79% | 131 |
| Jan 23, 2026 | 510.00 | 510.00 | 493.00 | 504.00 | 504.00 | -0.40% | 196 |
| Jan 22, 2026 | 506.00 | 508.00 | 498.00 | 506.00 | 506.00 | - | 479 |
| Jan 21, 2026 | 484.00 | 512.00 | 480.00 | 506.00 | 506.00 | 3.90% | 254 |
| Jan 20, 2026 | 502.00 | 502.00 | 480.00 | 487.00 | 487.00 | -4.13% | 324 |
| Jan 19, 2026 | 512.00 | 512.00 | 498.00 | 508.00 | 508.00 | 0.40% | 252 |
| Jan 16, 2026 | 506.00 | 512.00 | 506.00 | 506.00 | 506.00 | - | 394 |
| Jan 15, 2026 | 506.00 | 508.00 | 500.00 | 506.00 | 506.00 | 1.20% | 205 |
| Jan 14, 2026 | 502.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 1,997 |
| Jan 13, 2026 | 498.00 | 504.00 | 490.00 | 500.00 | 500.00 | - | 1,458 |
| Jan 12, 2026 | 490.00 | 504.00 | 485.00 | 500.00 | 500.00 | 2.04% | 337 |
| Jan 9, 2026 | 488.00 | 491.00 | 480.00 | 490.00 | 490.00 | 1.45% | 1,374 |
| Jan 8, 2026 | 490.00 | 490.00 | 473.00 | 483.00 | 483.00 | -1.02% | 951 |
| Jan 7, 2026 | 489.00 | 490.00 | 482.00 | 488.00 | 488.00 | - | 451 |
| Jan 5, 2026 | 491.00 | 498.00 | 478.00 | 488.00 | 488.00 | 3.39% | 762 |
| Jan 2, 2026 | 460.00 | 488.00 | 460.00 | 472.00 | 472.00 | 4.89% | 569 |
| Dec 30, 2025 | 446.00 | 463.00 | 446.00 | 450.00 | 450.00 | 1.12% | 96 |
| Dec 29, 2025 | 452.00 | 457.00 | 442.00 | 445.00 | 445.00 | 0.68% | 187 |
| Dec 23, 2025 | 435.00 | 451.00 | 428.00 | 442.00 | 442.00 | - | 1,338 |
| Dec 22, 2025 | 451.00 | 455.00 | 439.00 | 442.00 | 442.00 | -1.56% | 1,087 |
| Dec 19, 2025 | 452.00 | 455.00 | 434.00 | 449.00 | 449.00 | -1.97% | 1,146 |
| Dec 18, 2025 | 456.00 | 459.00 | 450.00 | 458.00 | 458.00 | 0.44% | 54 |
| Dec 17, 2025 | 459.00 | 459.00 | 454.00 | 456.00 | 456.00 | -1.08% | 799 |
| Dec 16, 2025 | 461.00 | 461.00 | 443.00 | 461.00 | 461.00 | - | 745 |
| Dec 15, 2025 | 458.00 | 465.00 | 456.00 | 461.00 | 461.00 | 0.66% | 1,060 |
| Dec 12, 2025 | 466.00 | 469.00 | 455.00 | 458.00 | 458.00 | -1.51% | 741 |
| Dec 11, 2025 | 469.00 | 469.00 | 459.00 | 465.00 | 465.00 | -0.85% | 72 |
| Dec 10, 2025 | 467.00 | 473.00 | 460.00 | 469.00 | 469.00 | 0.64% | 137 |
| Dec 9, 2025 | 474.00 | 474.00 | 464.00 | 466.00 | 466.00 | -0.85% | 325 |
| Dec 8, 2025 | 458.00 | 475.00 | 458.00 | 470.00 | 470.00 | 3.07% | 499 |
| Dec 5, 2025 | 460.00 | 462.00 | 451.00 | 456.00 | 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 |