Voxel S.A. (WSE:VOX)
Poland
· Delayed Price · Currency is PLN 101.40
+0.40 (0.40%)
Apr 28, 2026, 5:00 PM CET
Voxel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.20 | 102.60 | 101.00 | 101.60 | - | 0.59% | 7,244 |
| Apr 27, 2026 | 100.20 | 102.00 | 99.70 | 101.00 | 101.00 | 1.30% | 4,085 |
| Apr 24, 2026 | 100.40 | 100.40 | 99.30 | 99.70 | 99.70 | -0.70% | 4,783 |
| Apr 23, 2026 | 101.80 | 101.80 | 100.20 | 100.40 | 100.40 | -1.18% | 4,822 |
| Apr 22, 2026 | 101.20 | 102.60 | 101.00 | 101.60 | 101.60 | 0.59% | 5,002 |
| Apr 21, 2026 | 107.00 | 107.00 | 100.60 | 101.00 | 101.00 | -6.31% | 25,265 |
| Apr 20, 2026 | 109.00 | 109.00 | 107.20 | 107.80 | 107.80 | -1.10% | 6,537 |
| Apr 17, 2026 | 107.00 | 109.20 | 105.80 | 109.00 | 109.00 | 2.44% | 16,502 |
| Apr 16, 2026 | 107.00 | 107.00 | 104.80 | 106.40 | 106.40 | 1.33% | 17,372 |
| Apr 15, 2026 | 100.20 | 105.00 | 100.20 | 105.00 | 105.00 | 5.00% | 18,146 |
| Apr 14, 2026 | 100.40 | 100.40 | 99.10 | 100.00 | 100.00 | -0.40% | 8,125 |
| Apr 13, 2026 | 99.30 | 100.60 | 99.00 | 100.40 | 100.40 | 0.60% | 6,474 |
| Apr 10, 2026 | 99.50 | 100.60 | 98.20 | 99.80 | 99.80 | 0.71% | 14,285 |
| Apr 9, 2026 | 101.40 | 101.60 | 97.90 | 99.10 | 99.10 | -2.46% | 38,560 |
| Apr 8, 2026 | 101.40 | 102.80 | 98.60 | 101.60 | 101.60 | 3.15% | 25,556 |
| Apr 7, 2026 | 94.80 | 98.70 | 94.70 | 98.50 | 98.50 | 4.79% | 49,750 |
| Apr 2, 2026 | 96.80 | 96.80 | 93.80 | 94.00 | 94.00 | -1.98% | 42,539 |
| Apr 1, 2026 | 104.00 | 104.00 | 95.70 | 95.90 | 95.90 | -8.32% | 46,467 |
| Mar 31, 2026 | 106.00 | 107.00 | 102.00 | 104.60 | 104.60 | -2.24% | 9,721 |
| Mar 30, 2026 | 110.00 | 110.00 | 105.60 | 107.00 | 107.00 | -2.73% | 5,567 |
| Mar 27, 2026 | 111.40 | 111.80 | 109.40 | 110.00 | 110.00 | -1.26% | 2,369 |
| Mar 26, 2026 | 110.60 | 111.40 | 110.20 | 111.40 | 111.40 | 0.72% | 2,459 |
| Mar 25, 2026 | 112.20 | 113.60 | 110.40 | 110.60 | 110.60 | -2.12% | 3,020 |
| Mar 24, 2026 | 113.00 | 113.40 | 111.80 | 113.00 | 113.00 | -0.18% | 2,740 |
| Mar 23, 2026 | 114.40 | 114.60 | 108.00 | 113.20 | 113.20 | -1.91% | 6,917 |
| Mar 20, 2026 | 117.00 | 117.40 | 112.40 | 115.40 | 115.40 | -1.37% | 5,986 |
| Mar 19, 2026 | 119.00 | 119.00 | 116.20 | 117.00 | 117.00 | -1.68% | 3,387 |
| Mar 18, 2026 | 119.20 | 121.00 | 118.40 | 119.00 | 119.00 | -0.17% | 2,908 |
| Mar 17, 2026 | 118.40 | 120.00 | 117.80 | 119.20 | 119.20 | 1.02% | 7,387 |
| Mar 16, 2026 | 120.20 | 121.00 | 117.20 | 118.00 | 118.00 | -1.67% | 7,089 |
| Mar 13, 2026 | 123.40 | 123.60 | 119.80 | 120.00 | 120.00 | -3.23% | 5,177 |
| Mar 12, 2026 | 125.80 | 126.00 | 123.20 | 124.00 | 124.00 | -1.59% | 1,744 |
| Mar 11, 2026 | 127.40 | 127.80 | 125.00 | 126.00 | 126.00 | -0.32% | 2,000 |
| Mar 10, 2026 | 124.40 | 127.80 | 124.40 | 126.40 | 126.40 | 1.44% | 2,098 |
| 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 |