Voxel S.A. (WSE:VOX)
Poland
· Delayed Price · Currency is PLN 124.60
+3.60 (2.98%)
At close: Mar 9, 2026
Voxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.00 | 124.80 | 118.20 | 124.60 | 124.60 | 2.98% | 2,787 |
| Mar 6, 2026 | 127.40 | 127.40 | 120.20 | 121.00 | 121.00 | -5.17% | 15,052 |
| Mar 5, 2026 | 132.20 | 133.40 | 126.80 | 127.60 | 127.60 | -3.48% | 2,942 |
| Mar 4, 2026 | 127.00 | 132.20 | 126.40 | 132.20 | 132.20 | 2.96% | 2,729 |
| Mar 3, 2026 | 130.60 | 130.60 | 125.80 | 128.40 | 128.40 | -2.73% | 8,991 |
| Mar 2, 2026 | 134.80 | 135.20 | 130.20 | 132.00 | 132.00 | -3.08% | 5,293 |
| Feb 27, 2026 | 136.00 | 136.20 | 135.00 | 136.20 | 136.20 | 0.15% | 2,033 |
| Feb 26, 2026 | 136.20 | 136.80 | 135.40 | 136.00 | 136.00 | 0.29% | 1,776 |
| Feb 25, 2026 | 136.60 | 136.80 | 134.80 | 135.60 | 135.60 | -1.02% | 2,251 |
| Feb 24, 2026 | 138.60 | 139.40 | 136.20 | 137.00 | 137.00 | -1.86% | 2,403 |
| Feb 23, 2026 | 140.20 | 140.20 | 138.80 | 139.60 | 139.60 | -0.43% | 2,517 |
| Feb 20, 2026 | 138.60 | 140.40 | 138.40 | 140.20 | 140.20 | 1.15% | 1,466 |
| Feb 19, 2026 | 139.20 | 141.40 | 138.20 | 138.60 | 138.60 | -0.72% | 2,221 |
| Feb 18, 2026 | 141.00 | 141.00 | 138.40 | 139.60 | 139.60 | -0.99% | 875 |
| Feb 17, 2026 | 139.80 | 141.00 | 138.20 | 141.00 | 141.00 | 0.86% | 1,126 |
| Feb 16, 2026 | 142.00 | 142.00 | 139.40 | 139.80 | 139.80 | -1.55% | 7,652 |
| Feb 13, 2026 | 142.20 | 142.80 | 140.40 | 142.00 | 142.00 | -0.14% | 4,871 |
| Feb 12, 2026 | 143.20 | 143.40 | 140.60 | 142.20 | 142.20 | 0.14% | 2,153 |
| Feb 11, 2026 | 137.40 | 143.80 | 137.40 | 142.00 | 142.00 | 3.35% | 9,418 |
| Feb 10, 2026 | 137.20 | 138.80 | 137.00 | 137.40 | 137.40 | 0.29% | 1,325 |
| Feb 9, 2026 | 137.80 | 138.80 | 137.00 | 137.00 | 137.00 | -0.15% | 3,209 |
| Feb 6, 2026 | 135.40 | 137.20 | 134.00 | 137.20 | 137.20 | 0.73% | 8,180 |
| Feb 5, 2026 | 138.00 | 138.40 | 135.00 | 136.20 | 136.20 | -1.45% | 2,730 |
| Feb 4, 2026 | 138.80 | 139.40 | 137.60 | 138.20 | 138.20 | -0.43% | 2,188 |
| Feb 3, 2026 | 139.00 | 140.00 | 138.40 | 138.80 | 138.80 | 0.29% | 2,158 |
| Feb 2, 2026 | 140.00 | 140.00 | 138.00 | 138.40 | 138.40 | 0.29% | 1,930 |
| Jan 30, 2026 | 138.80 | 138.80 | 136.60 | 138.00 | 138.00 | -0.58% | 1,285 |
| Jan 29, 2026 | 136.60 | 138.80 | 133.00 | 138.80 | 138.80 | 1.61% | 4,220 |
| Jan 28, 2026 | 137.20 | 138.20 | 135.40 | 136.60 | 136.60 | -1.16% | 2,961 |
| Jan 27, 2026 | 138.40 | 138.40 | 135.60 | 138.20 | 138.20 | 0.44% | 3,683 |
| Jan 26, 2026 | 139.00 | 140.40 | 137.60 | 137.60 | 137.60 | -1.01% | 2,381 |
| Jan 23, 2026 | 141.20 | 141.40 | 139.00 | 139.00 | 139.00 | -1.56% | 2,462 |
| Jan 22, 2026 | 140.80 | 141.40 | 140.60 | 141.20 | 141.20 | 0.43% | 5,294 |
| Jan 21, 2026 | 140.00 | 140.60 | 138.00 | 140.60 | 140.60 | 0.72% | 2,897 |
| Jan 20, 2026 | 142.80 | 142.80 | 138.20 | 139.60 | 139.60 | -1.13% | 7,006 |
| Jan 19, 2026 | 142.00 | 142.60 | 139.80 | 141.20 | 141.20 | -0.56% | 5,898 |
| Jan 16, 2026 | 137.60 | 142.40 | 136.60 | 142.00 | 142.00 | 3.20% | 12,604 |
| Jan 15, 2026 | 138.20 | 138.20 | 136.40 | 137.60 | 137.60 | -0.43% | 5,754 |
| Jan 14, 2026 | 139.20 | 139.20 | 137.00 | 138.20 | 138.20 | 0.73% | 4,668 |
| Jan 13, 2026 | 140.00 | 141.00 | 135.60 | 137.20 | 137.20 | -2.00% | 9,679 |
| Jan 12, 2026 | 144.80 | 145.00 | 139.20 | 140.00 | 140.00 | 0.43% | 11,381 |
| Jan 9, 2026 | 130.80 | 140.80 | 130.00 | 139.40 | 139.40 | 7.89% | 11,405 |
| Jan 8, 2026 | 134.40 | 134.60 | 128.80 | 129.20 | 129.20 | -3.00% | 15,169 |
| Jan 7, 2026 | 129.80 | 133.40 | 129.80 | 133.20 | 133.20 | 3.42% | 14,426 |
| Jan 5, 2026 | 121.60 | 128.80 | 121.60 | 128.80 | 128.80 | 5.92% | 8,598 |
| Jan 2, 2026 | 123.00 | 123.00 | 120.60 | 121.60 | 121.60 | 1.50% | 12,768 |
| Dec 30, 2025 | 119.60 | 121.40 | 119.20 | 119.80 | 119.80 | -0.17% | 10,197 |
| Dec 29, 2025 | 120.80 | 123.00 | 119.40 | 120.00 | 120.00 | -0.66% | 5,506 |
| Dec 23, 2025 | 119.20 | 121.60 | 118.80 | 120.80 | 120.80 | 1.00% | 9,772 |
| Dec 22, 2025 | 117.20 | 121.60 | 117.20 | 119.60 | 119.60 | 2.05% | 13,372 |
| Dec 19, 2025 | 119.80 | 119.80 | 116.20 | 117.20 | 117.20 | -2.17% | 10,829 |
| Dec 18, 2025 | 122.60 | 122.60 | 119.00 | 119.80 | 119.80 | -1.16% | 2,925 |
| Dec 17, 2025 | 122.80 | 123.80 | 119.80 | 121.20 | 121.20 | -0.49% | 13,984 |
| Dec 16, 2025 | 123.80 | 124.00 | 119.00 | 121.80 | 121.80 | -0.98% | 5,038 |
| Dec 15, 2025 | 123.00 | 124.00 | 121.40 | 123.00 | 123.00 | 1.65% | 6,171 |
| Dec 12, 2025 | 120.40 | 121.80 | 119.00 | 121.00 | 121.00 | 0.17% | 11,619 |
| Dec 11, 2025 | 121.80 | 122.00 | 119.00 | 120.80 | 120.80 | -0.98% | 7,897 |
| Dec 10, 2025 | 123.40 | 125.80 | 121.40 | 122.00 | 122.00 | -1.13% | 6,866 |
| Dec 9, 2025 | 126.80 | 127.40 | 122.40 | 123.40 | 123.40 | -1.75% | 6,749 |
| Dec 8, 2025 | 132.60 | 132.60 | 124.20 | 125.60 | 125.60 | -5.71% | 6,591 |
| Dec 5, 2025 | 131.60 | 133.20 | 130.80 | 133.20 | 133.20 | - | 1,825 |
| Dec 4, 2025 | 133.80 | 134.60 | 132.00 | 133.20 | 133.20 | -0.30% | 2,460 |
| Dec 3, 2025 | 134.80 | 135.40 | 133.00 | 133.60 | 133.60 | 1.06% | 1,915 |
| Dec 2, 2025 | 139.00 | 139.60 | 132.20 | 132.20 | 132.20 | -4.89% | 4,913 |
| Dec 1, 2025 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.86% | 2,905 |
| Nov 28, 2025 | 142.00 | 144.40 | 140.20 | 140.20 | 140.20 | -0.71% | 3,535 |
| Nov 27, 2025 | 141.20 | 143.00 | 140.60 | 141.20 | 141.20 | 0.14% | 1,857 |
| Nov 26, 2025 | 143.00 | 143.00 | 140.20 | 141.00 | 141.00 | -1.40% | 3,622 |
| Nov 25, 2025 | 139.80 | 143.00 | 139.60 | 143.00 | 143.00 | 2.14% | 3,007 |
| Nov 24, 2025 | 144.00 | 144.00 | 137.20 | 140.00 | 140.00 | -2.78% | 6,213 |
| Nov 21, 2025 | 147.20 | 147.20 | 142.40 | 144.00 | 144.00 | -2.70% | 7,584 |
| Nov 20, 2025 | 144.60 | 148.80 | 139.20 | 148.00 | 148.00 | 2.35% | 4,595 |
| Nov 19, 2025 | 150.60 | 151.00 | 143.60 | 144.60 | 144.60 | -3.73% | 8,446 |
| Nov 18, 2025 | 154.40 | 155.60 | 150.20 | 150.20 | 150.20 | -2.09% | 871 |
| Nov 17, 2025 | 155.40 | 156.00 | 151.20 | 153.40 | 153.40 | -1.03% | 657 |
| Nov 14, 2025 | 158.00 | 158.20 | 152.60 | 155.00 | 155.00 | -1.90% | 1,132 |
| Nov 13, 2025 | 157.80 | 158.00 | 155.00 | 158.00 | 158.00 | -0.50% | 878 |
| Nov 12, 2025 | 158.20 | 160.40 | 157.00 | 158.80 | 158.80 | 0.51% | 2,323 |
| Nov 10, 2025 | 154.80 | 158.60 | 154.80 | 158.00 | 158.00 | 2.60% | 982 |
| Nov 7, 2025 | 156.00 | 156.80 | 152.60 | 154.00 | 154.00 | - | 3,868 |
| Nov 6, 2025 | 155.40 | 155.40 | 153.60 | 154.00 | 154.00 | -0.90% | 2,742 |
| Nov 5, 2025 | 151.60 | 155.40 | 151.20 | 155.40 | 155.40 | 2.51% | 1,160 |
| Nov 4, 2025 | 152.00 | 153.00 | 151.00 | 151.60 | 151.60 | -0.39% | 4,006 |
| Nov 3, 2025 | 152.20 | 157.00 | 151.60 | 152.20 | 152.20 | - | 2,966 |
| Oct 31, 2025 | 155.20 | 155.20 | 151.40 | 152.20 | 152.20 | -1.93% | 6,914 |
| Oct 30, 2025 | 155.40 | 156.00 | 155.00 | 155.20 | 155.20 | -0.51% | 1,379 |
| Oct 29, 2025 | 156.40 | 157.80 | 155.20 | 156.00 | 156.00 | -0.26% | 1,963 |
| Oct 28, 2025 | 160.40 | 160.40 | 156.20 | 156.40 | 156.40 | -1.64% | 1,930 |
| Oct 27, 2025 | 161.80 | 163.20 | 158.40 | 159.00 | 159.00 | -2.09% | 1,242 |
| Oct 24, 2025 | 158.00 | 163.00 | 158.00 | 162.40 | 162.40 | 2.65% | 898 |
| Oct 23, 2025 | 158.20 | 159.00 | 157.80 | 158.20 | 158.20 | - | 1,364 |
| Oct 22, 2025 | 161.00 | 161.00 | 155.00 | 158.20 | 158.20 | -1.74% | 5,792 |
| Oct 21, 2025 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | -2.54% | 3,108 |
| Oct 20, 2025 | 166.20 | 167.80 | 164.00 | 165.20 | 165.20 | -0.48% | 1,879 |
| Oct 17, 2025 | 172.00 | 172.00 | 165.20 | 166.00 | 166.00 | -3.49% | 2,097 |
| Oct 16, 2025 | 173.00 | 173.80 | 172.00 | 172.00 | 172.00 | -1.60% | 770 |
| Oct 15, 2025 | 174.40 | 175.40 | 173.00 | 174.80 | 174.80 | -0.11% | 22,007 |
| Oct 14, 2025 | 175.00 | 175.00 | 172.40 | 175.00 | 175.00 | -0.57% | 64,931 |
| Oct 13, 2025 | 172.60 | 176.00 | 171.40 | 176.00 | 176.00 | - | 21,041 |
| Oct 10, 2025 | 173.00 | 176.00 | 170.20 | 176.00 | 176.00 | 1.73% | 10,186 |