V-Max Spolka Akcyjna (WSE:VMX)
Poland
· Delayed Price · Currency is PLN 13.00
-0.10 (-0.76%)
At close: Apr 28, 2026
V-Max Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 15 |
| Apr 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 10 |
| Apr 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | 15 |
| Apr 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 1 |
| Apr 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 1 |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | 1 |
| Apr 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Apr 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 8.68% | 2 |
| Mar 30, 2026 | 12.88 | 12.88 | 11.87 | 11.87 | 11.87 | -7.84% | 179 |
| Mar 27, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 7.42% | 2 |
| Mar 26, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.72% | 1 |
| Mar 25, 2026 | 11.99 | 11.99 | 11.45 | 11.45 | 11.45 | -4.50% | 3 |
| Mar 24, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 3 |
| Mar 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Mar 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Mar 19, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Mar 18, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.26% | 2 |
| Mar 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | 2 |
| Mar 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | 30 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Mar 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Mar 3, 2026 | 11.99 | 11.99 | 11.50 | 11.50 | 11.50 | -4.09% | 102 |
| Mar 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 27, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 26, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 25, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.08% | 2 |
| Feb 24, 2026 | 11.99 | 11.99 | 11.52 | 11.52 | 11.52 | -3.92% | 172 |
| Feb 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.18% | 2 |
| Feb 19, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2.86% | 15 |
| Feb 18, 2026 | 11.99 | 11.99 | 11.52 | 11.52 | 11.52 | -3.92% | 33 |
| Feb 17, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 16, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 13, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 12, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 85 |
| Feb 11, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.70% | 2 |
| Feb 10, 2026 | 11.99 | 11.99 | 11.45 | 11.45 | 11.45 | -2.95% | 132 |
| Feb 9, 2026 | 11.99 | 11.99 | 11.80 | 11.80 | 11.80 | -1.58% | 182 |
| Feb 6, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Feb 4, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.44% | 302 |
| Feb 3, 2026 | 11.99 | 11.99 | 11.82 | 11.82 | 11.82 | -1.42% | 165 |
| Feb 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% | 2 |
| Jan 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.52% | 1 |
| Jan 29, 2026 | 12.88 | 12.88 | 11.82 | 11.82 | 11.82 | -8.37% | 8 |
| Jan 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.17% | 12 |
| Jan 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.33% | 201 |
| Jan 22, 2026 | 11.15 | 12.02 | 11.15 | 12.02 | 12.02 | 7.78% | 41 |
| Jan 21, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.72% | 2 |
| Jan 20, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.22% | 2 |
| Jan 19, 2026 | 11.81 | 11.81 | 10.93 | 11.05 | 11.05 | -11.62% | 363 |
| Jan 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Jan 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 2 |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Jan 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | 2 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | 2.62% | 167 |
| Jan 9, 2026 | 12.96 | 12.96 | 11.90 | 12.08 | 12.08 | -0.95% | 358 |
| Jan 8, 2026 | 12.96 | 12.96 | 12.20 | 12.20 | 12.20 | -5.86% | 102 |
| Jan 7, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 2 |
| Jan 5, 2026 | 12.00 | 12.96 | 12.00 | 12.96 | 12.96 | - | 222 |
| Jan 2, 2026 | 12.60 | 12.96 | 12.60 | 12.96 | 12.96 | -0.15% | 169 |
| Dec 30, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 1 |
| Dec 29, 2025 | 12.80 | 12.98 | 12.80 | 12.98 | 12.98 | 1.41% | 12 |
| Dec 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.39% | 2 |
| Dec 22, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.36% | 2 |
| Dec 19, 2025 | 12.98 | 12.98 | 12.81 | 12.81 | 12.81 | -1.34% | 22 |
| Dec 18, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% | 2 |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6.56% | 2 |
| Dec 16, 2025 | 12.20 | 12.20 | 12.17 | 12.20 | 12.20 | - | 233 |
| Dec 15, 2025 | 13.00 | 13.00 | 12.17 | 12.20 | 12.20 | -2.40% | 687 |
| Dec 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Dec 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.46% | 2 |
| Dec 10, 2025 | 12.50 | 12.50 | 12.32 | 12.32 | 12.32 | - | 30 |
| Dec 9, 2025 | 12.50 | 12.50 | 12.32 | 12.32 | 12.32 | -5.23% | 59 |
| Dec 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2 |
| Dec 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6.68% | 2 |
| Dec 4, 2025 | 11.55 | 12.19 | 11.55 | 12.19 | 12.19 | 5.49% | 167 |
| Dec 3, 2025 | 12.90 | 12.90 | 11.55 | 11.55 | 11.55 | -11.14% | 9 |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7 |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6.56% | 2 |
| Nov 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 2 |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 3 |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 12 |
| Nov 25, 2025 | 11.55 | 12.20 | 11.55 | 12.20 | 12.20 | 4.18% | 190 |
| Nov 24, 2025 | 13.18 | 13.18 | 11.71 | 11.71 | 11.71 | -11.15% | 145 |
| Nov 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - | 2 |
| Nov 20, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - | 2 |
| Nov 19, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 3.02% | 2 |
| Nov 18, 2025 | 13.18 | 13.18 | 12.79 | 12.79 | 12.79 | -2.93% | 42 |
| Nov 17, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 8.16% | 1 |
| Nov 14, 2025 | 13.18 | 13.18 | 12.19 | 12.19 | 12.19 | -7.54% | 167 |
| Nov 13, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 5.02% | 2 |
| Nov 12, 2025 | 13.18 | 13.18 | 12.55 | 12.55 | 12.55 | 6.36% | 100 |
| Nov 10, 2025 | 13.18 | 13.18 | 11.80 | 11.80 | 11.80 | -2.19% | 116 |
| Nov 7, 2025 | 13.20 | 13.20 | 12.06 | 12.06 | 12.06 | 0.79% | 168 |