VIGO Photonics S.A. (WSE:VGO)
Poland
· Delayed Price · Currency is PLN 504.00
+12.00 (2.44%)
Apr 29, 2026, 10:40 AM CET
VIGO Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 534.00 | 534.00 | 486.00 | 492.00 | 492.00 | -8.55% | 6,795 |
| Apr 27, 2026 | 558.00 | 572.00 | 524.00 | 538.00 | 538.00 | -1.47% | 3,282 |
| Apr 24, 2026 | 576.00 | 598.00 | 538.00 | 546.00 | 546.00 | -8.39% | 4,882 |
| Apr 23, 2026 | 586.00 | 622.00 | 580.00 | 596.00 | 596.00 | 1.71% | 5,158 |
| Apr 22, 2026 | 650.00 | 668.00 | 570.00 | 586.00 | 586.00 | -11.75% | 7,202 |
| Apr 21, 2026 | 666.00 | 674.00 | 650.00 | 664.00 | 664.00 | -0.30% | 5,405 |
| Apr 20, 2026 | 638.00 | 670.00 | 614.00 | 666.00 | 666.00 | 4.06% | 6,433 |
| Apr 17, 2026 | 600.00 | 670.00 | 590.00 | 640.00 | 640.00 | 5.61% | 8,554 |
| Apr 16, 2026 | 594.00 | 612.00 | 586.00 | 606.00 | 606.00 | 3.77% | 11,823 |
| Apr 15, 2026 | 528.00 | 604.00 | 528.00 | 584.00 | 584.00 | 10.61% | 7,650 |
| Apr 14, 2026 | 530.00 | 532.00 | 514.00 | 528.00 | 528.00 | -0.38% | 2,884 |
| Apr 13, 2026 | 514.00 | 536.00 | 506.00 | 530.00 | 530.00 | 4.33% | 1,389 |
| Apr 10, 2026 | 493.00 | 508.00 | 492.00 | 508.00 | 508.00 | 1.20% | 632 |
| Apr 9, 2026 | 500.00 | 502.00 | 489.00 | 502.00 | 502.00 | 0.60% | 192 |
| Apr 8, 2026 | 500.00 | 500.00 | 490.00 | 499.00 | 499.00 | 0.20% | 84 |
| Apr 7, 2026 | 493.00 | 499.00 | 489.00 | 498.00 | 498.00 | 0.81% | 387 |
| Apr 2, 2026 | 494.00 | 495.00 | 486.00 | 494.00 | 494.00 | -0.20% | 176 |
| Apr 1, 2026 | 494.00 | 495.00 | 489.00 | 495.00 | 495.00 | 0.41% | 90 |
| Mar 31, 2026 | 492.00 | 494.00 | 480.00 | 493.00 | 493.00 | 1.44% | 55 |
| Mar 30, 2026 | 486.00 | 493.00 | 480.00 | 486.00 | 486.00 | - | 656 |
| Mar 27, 2026 | 496.00 | 499.00 | 470.00 | 486.00 | 486.00 | -2.02% | 387 |
| Mar 26, 2026 | 500.00 | 504.00 | 496.00 | 496.00 | 496.00 | -1.20% | 384 |
| Mar 25, 2026 | 496.00 | 506.00 | 492.00 | 502.00 | 502.00 | 5.24% | 1,206 |
| Mar 24, 2026 | 469.00 | 477.00 | 462.00 | 477.00 | 477.00 | 1.92% | 127 |
| Mar 23, 2026 | 480.00 | 482.00 | 435.00 | 468.00 | 468.00 | -3.11% | 790 |
| Mar 20, 2026 | 491.00 | 493.00 | 481.00 | 483.00 | 483.00 | -2.42% | 221 |
| Mar 19, 2026 | 495.00 | 495.00 | 483.00 | 495.00 | 495.00 | 1.02% | 191 |
| Mar 18, 2026 | 500.00 | 506.00 | 481.00 | 490.00 | 490.00 | -2.00% | 563 |
| Mar 17, 2026 | 497.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.60% | 90 |
| Mar 16, 2026 | 499.00 | 502.00 | 495.00 | 497.00 | 497.00 | - | 197 |
| Mar 13, 2026 | 499.00 | 500.00 | 490.00 | 497.00 | 497.00 | -0.20% | 420 |
| Mar 12, 2026 | 500.00 | 500.00 | 491.00 | 498.00 | 498.00 | 0.40% | 244 |
| Mar 11, 2026 | 499.00 | 504.00 | 495.00 | 496.00 | 496.00 | -0.20% | 158 |
| Mar 10, 2026 | 506.00 | 506.00 | 490.00 | 497.00 | 497.00 | -0.40% | 598 |
| 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 |