Gielda Praw Majatkowych Vindexus Spolka Akcyjna (WSE:VIN)
Poland
· Delayed Price · Currency is PLN 14.25
+0.25 (1.79%)
Apr 28, 2026, 3:55 PM CET
WSE:VIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 1.79% | 4,110 |
| Apr 27, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 2.19% | 2,524 |
| Apr 24, 2026 | 13.70 | 13.70 | 13.55 | 13.70 | 13.70 | - | 1,303 |
| Apr 23, 2026 | 13.70 | 13.85 | 13.65 | 13.70 | 13.70 | 1.48% | 1,005 |
| Apr 22, 2026 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | -2.53% | 3,651 |
| Apr 21, 2026 | 14.00 | 14.20 | 13.65 | 13.85 | 13.85 | -2.12% | 4,239 |
| Apr 20, 2026 | 14.00 | 14.30 | 14.00 | 14.15 | 14.15 | -0.70% | 3,533 |
| Apr 17, 2026 | 14.10 | 14.25 | 14.00 | 14.25 | 14.25 | 1.06% | 4,481 |
| Apr 16, 2026 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | -1.05% | 1,103 |
| Apr 15, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 14.25 | - | 1,032 |
| Apr 14, 2026 | 14.05 | 14.30 | 14.00 | 14.25 | 14.25 | 0.35% | 2,473 |
| Apr 13, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 1,126 |
| Apr 10, 2026 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | - | 1,448 |
| Apr 9, 2026 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -1.75% | 3,495 |
| Apr 8, 2026 | 14.15 | 14.40 | 14.00 | 14.25 | 14.25 | -1.04% | 5,802 |
| Apr 7, 2026 | 14.35 | 14.40 | 14.00 | 14.40 | 14.40 | - | 2,537 |
| Apr 2, 2026 | 14.20 | 14.40 | 14.00 | 14.40 | 14.40 | 2.86% | 3,094 |
| Apr 1, 2026 | 13.80 | 14.85 | 13.65 | 14.00 | 14.00 | 0.36% | 10,085 |
| Mar 31, 2026 | 13.65 | 14.50 | 13.60 | 13.95 | 13.95 | 2.95% | 6,550 |
| Mar 30, 2026 | 13.60 | 13.65 | 13.55 | 13.55 | 13.55 | -0.37% | 1,348 |
| Mar 27, 2026 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -0.73% | 9,659 |
| Mar 26, 2026 | 13.65 | 14.15 | 13.55 | 13.70 | 13.70 | 0.37% | 5,961 |
| Mar 25, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | - | 1,512 |
| Mar 24, 2026 | 13.50 | 13.65 | 13.35 | 13.65 | 13.65 | 0.37% | 1,894 |
| Mar 23, 2026 | 13.50 | 13.60 | 13.25 | 13.60 | 13.60 | 0.74% | 7,857 |
| Mar 20, 2026 | 13.40 | 13.60 | 13.25 | 13.50 | 13.50 | - | 1,206 |
| Mar 19, 2026 | 13.80 | 13.80 | 13.35 | 13.50 | 13.50 | - | 517 |
| Mar 18, 2026 | 13.10 | 14.40 | 13.05 | 13.50 | 13.50 | 3.45% | 9,454 |
| Mar 17, 2026 | 12.90 | 13.05 | 12.80 | 13.05 | 13.05 | 1.16% | 1,640 |
| Mar 16, 2026 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | - | 3,230 |
| Mar 13, 2026 | 12.70 | 13.00 | 12.60 | 12.90 | 12.90 | 1.57% | 2,507 |
| Mar 12, 2026 | 12.65 | 12.75 | 12.50 | 12.70 | 12.70 | 0.40% | 4,273 |
| Mar 11, 2026 | 12.35 | 12.65 | 12.30 | 12.65 | 12.65 | 3.69% | 2,980 |
| Mar 10, 2026 | 12.25 | 12.35 | 12.15 | 12.20 | 12.20 | 0.83% | 5,609 |
| Mar 9, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -2.42% | 12,835 |
| Mar 6, 2026 | 12.50 | 12.75 | 12.35 | 12.40 | 12.40 | -0.80% | 8,686 |
| Mar 5, 2026 | 13.05 | 13.05 | 12.20 | 12.50 | 12.50 | -4.94% | 28,288 |
| Mar 4, 2026 | 12.85 | 13.20 | 12.65 | 13.15 | 13.15 | 1.15% | 16,151 |
| Mar 3, 2026 | 13.10 | 13.45 | 12.80 | 13.00 | 13.00 | -1.52% | 15,824 |
| Mar 2, 2026 | 13.75 | 13.75 | 13.20 | 13.20 | 13.20 | -4.00% | 14,353 |
| Feb 27, 2026 | 13.80 | 14.00 | 13.70 | 13.75 | 13.75 | -1.79% | 1,628 |
| Feb 26, 2026 | 13.85 | 14.20 | 13.65 | 14.00 | 14.00 | 2.56% | 4,168 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.55 | 13.65 | 13.65 | -2.50% | 20,429 |
| Feb 24, 2026 | 14.00 | 14.40 | 13.45 | 14.00 | 14.00 | -0.71% | 13,378 |
| Feb 23, 2026 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | -1.05% | 14,203 |
| Feb 20, 2026 | 14.15 | 14.30 | 14.05 | 14.25 | 14.25 | -0.35% | 3,869 |
| Feb 19, 2026 | 14.45 | 14.45 | 14.10 | 14.30 | 14.30 | -0.69% | 2,406 |
| Feb 18, 2026 | 14.40 | 14.40 | 14.35 | 14.40 | 14.40 | - | 750 |
| Feb 17, 2026 | 14.65 | 14.75 | 14.05 | 14.40 | 14.40 | -1.37% | 5,915 |
| Feb 16, 2026 | 14.50 | 14.85 | 14.50 | 14.60 | 14.60 | -1.35% | 2,782 |
| Feb 13, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 955 |
| Feb 12, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -2.33% | 3,589 |
| Feb 11, 2026 | 14.85 | 15.20 | 14.75 | 15.05 | 15.05 | 1.35% | 1,698 |
| Feb 10, 2026 | 14.65 | 14.85 | 14.55 | 14.85 | 14.85 | 3.12% | 1,209 |
| Feb 9, 2026 | 14.40 | 14.65 | 14.30 | 14.40 | 14.40 | 1.41% | 4,133 |
| Feb 6, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 674 |
| Feb 5, 2026 | 14.85 | 14.85 | 14.00 | 14.00 | 14.00 | -3.78% | 17,032 |
| Feb 4, 2026 | 14.70 | 14.95 | 14.50 | 14.55 | 14.55 | -0.68% | 3,245 |
| Feb 3, 2026 | 15.00 | 15.35 | 14.60 | 14.65 | 14.65 | -3.93% | 6,915 |
| Feb 2, 2026 | 15.50 | 15.55 | 15.10 | 15.25 | 15.25 | -1.29% | 7,577 |
| Jan 30, 2026 | 14.75 | 15.50 | 14.65 | 15.45 | 15.45 | 5.10% | 10,841 |
| Jan 29, 2026 | 14.40 | 15.00 | 14.30 | 14.70 | 14.70 | 3.52% | 16,846 |
| Jan 28, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 1,617 |
| Jan 27, 2026 | 14.45 | 14.45 | 13.90 | 14.20 | 14.20 | - | 8,860 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -0.35% | 3,833 |
| Jan 23, 2026 | 14.45 | 14.50 | 14.10 | 14.25 | 14.25 | 1.42% | 7,831 |
| Jan 22, 2026 | 14.00 | 14.50 | 13.60 | 14.05 | 14.05 | 1.81% | 11,603 |
| Jan 21, 2026 | 13.75 | 14.00 | 13.35 | 13.80 | 13.80 | 0.36% | 6,190 |
| Jan 20, 2026 | 14.05 | 14.15 | 13.70 | 13.75 | 13.75 | -1.79% | 8,315 |
| Jan 19, 2026 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -2.44% | 2,283 |
| Jan 16, 2026 | 14.35 | 14.45 | 14.35 | 14.35 | 14.35 | - | 5,501 |
| Jan 15, 2026 | 14.40 | 14.45 | 14.35 | 14.35 | 14.35 | -0.35% | 6,306 |
| Jan 14, 2026 | 14.45 | 14.45 | 14.00 | 14.40 | 14.40 | 0.70% | 5,758 |
| Jan 13, 2026 | 14.10 | 14.50 | 14.00 | 14.30 | 14.30 | 2.88% | 3,689 |
| Jan 12, 2026 | 13.90 | 14.80 | 13.85 | 13.90 | 13.90 | - | 9,319 |
| Jan 9, 2026 | 13.90 | 13.90 | 13.65 | 13.90 | 13.60 | 0.72% | 6,316 |
| Jan 8, 2026 | 13.60 | 13.95 | 13.45 | 13.80 | 13.50 | 1.47% | 27,707 |
| Jan 7, 2026 | 13.40 | 13.65 | 13.35 | 13.60 | 13.31 | 2.26% | 27,476 |
| Jan 5, 2026 | 13.45 | 13.50 | 13.25 | 13.30 | 13.01 | 0.38% | 8,294 |
| Jan 2, 2026 | 13.10 | 13.50 | 13.10 | 13.25 | 12.96 | 1.92% | 12,486 |
| Dec 30, 2025 | 12.95 | 13.35 | 12.80 | 13.00 | 12.72 | 0.39% | 23,846 |
| Dec 29, 2025 | 12.90 | 13.00 | 12.75 | 12.95 | 12.67 | 0.39% | 8,719 |
| Dec 23, 2025 | 12.40 | 12.95 | 12.40 | 12.90 | 12.62 | 3.61% | 32,770 |
| Dec 22, 2025 | 12.10 | 12.45 | 12.10 | 12.45 | 12.18 | 2.89% | 7,241 |
| Dec 19, 2025 | 11.95 | 12.10 | 11.90 | 12.10 | 11.84 | 0.83% | 11,119 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 11.74 | - | 6,445 |
| Dec 17, 2025 | 12.00 | 12.05 | 11.95 | 12.00 | 11.74 | - | 6,026 |
| Dec 16, 2025 | 11.90 | 12.00 | 11.85 | 12.00 | 11.74 | 1.27% | 2,163 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.59 | -0.42% | 7,029 |
| Dec 12, 2025 | 12.00 | 12.20 | 11.90 | 11.90 | 11.64 | -0.83% | 10,390 |
| Dec 11, 2025 | 12.15 | 12.30 | 11.95 | 12.00 | 11.74 | -0.83% | 6,125 |
| Dec 10, 2025 | 12.35 | 12.35 | 12.05 | 12.10 | 11.84 | -2.02% | 3,704 |
| Dec 9, 2025 | 12.45 | 12.45 | 12.20 | 12.35 | 12.08 | -0.40% | 2,843 |
| Dec 8, 2025 | 12.45 | 12.45 | 12.25 | 12.40 | 12.13 | -0.40% | 2,270 |
| Dec 5, 2025 | 12.15 | 12.80 | 12.15 | 12.45 | 12.18 | 1.63% | 9,395 |
| Dec 4, 2025 | 12.30 | 12.30 | 12.10 | 12.25 | 11.99 | 0.41% | 2,010 |
| Dec 3, 2025 | 12.25 | 12.30 | 12.10 | 12.20 | 11.94 | -0.41% | 9,935 |
| Dec 2, 2025 | 11.95 | 12.35 | 11.90 | 12.25 | 11.99 | 2.94% | 9,979 |
| Dec 1, 2025 | 11.90 | 12.10 | 11.85 | 11.90 | 11.64 | 0.85% | 72,850 |
| Nov 28, 2025 | 11.80 | 11.90 | 11.65 | 11.80 | 11.55 | - | 6,580 |