Vercom S.A. (WSE:VRC)
Poland
· Delayed Price · Currency is PLN 124.40
-2.20 (-1.74%)
At close: Mar 9, 2026
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 126.60 | 127.00 | 118.80 | 124.40 | 124.40 | -1.74% | 14,248 |
| Mar 6, 2026 | 128.80 | 132.00 | 124.00 | 126.60 | 126.60 | -1.25% | 13,050 |
| Mar 5, 2026 | 120.20 | 129.80 | 120.20 | 128.20 | 128.20 | 6.83% | 59,585 |
| Mar 4, 2026 | 110.00 | 120.60 | 109.40 | 120.00 | 120.00 | 9.89% | 22,015 |
| Mar 3, 2026 | 110.00 | 112.80 | 109.20 | 109.20 | 109.20 | -1.80% | 8,337 |
| Mar 2, 2026 | 109.00 | 111.40 | 105.40 | 111.20 | 111.20 | - | 24,995 |
| Feb 27, 2026 | 113.20 | 113.80 | 111.00 | 111.20 | 111.20 | -1.24% | 8,537 |
| Feb 26, 2026 | 115.00 | 116.60 | 112.60 | 112.60 | 112.60 | -0.88% | 9,976 |
| Feb 25, 2026 | 113.60 | 115.60 | 110.00 | 113.60 | 113.60 | 1.43% | 26,098 |
| Feb 24, 2026 | 124.00 | 124.00 | 111.60 | 112.00 | 112.00 | -9.82% | 55,463 |
| Feb 23, 2026 | 127.20 | 130.20 | 124.00 | 124.20 | 124.20 | -2.36% | 6,351 |
| Feb 20, 2026 | 128.80 | 130.60 | 127.00 | 127.20 | 127.20 | -1.55% | 2,568 |
| Feb 19, 2026 | 129.60 | 131.00 | 128.00 | 129.20 | 129.20 | -1.07% | 3,988 |
| Feb 18, 2026 | 131.80 | 132.40 | 129.40 | 130.60 | 130.60 | - | 3,365 |
| Feb 17, 2026 | 129.80 | 132.40 | 129.80 | 130.60 | 130.60 | 0.62% | 3,271 |
| Feb 16, 2026 | 130.60 | 131.60 | 126.60 | 129.80 | 129.80 | -1.67% | 8,487 |
| Feb 13, 2026 | 136.20 | 137.00 | 131.60 | 132.00 | 132.00 | -3.79% | 10,132 |
| Feb 12, 2026 | 140.00 | 142.60 | 136.00 | 137.20 | 137.20 | -2.83% | 5,379 |
| Feb 11, 2026 | 141.00 | 143.40 | 138.00 | 141.20 | 141.20 | 0.14% | 6,988 |
| Feb 10, 2026 | 139.40 | 144.00 | 137.40 | 141.00 | 141.00 | 3.52% | 6,909 |
| Feb 9, 2026 | 136.20 | 140.00 | 135.00 | 136.20 | 136.20 | 0.89% | 6,865 |
| Feb 6, 2026 | 140.40 | 141.80 | 133.80 | 135.00 | 135.00 | -3.71% | 10,122 |
| Feb 5, 2026 | 143.00 | 145.00 | 136.00 | 140.20 | 140.20 | -1.13% | 11,535 |
| Feb 4, 2026 | 150.00 | 153.20 | 141.80 | 141.80 | 141.80 | -7.80% | 25,566 |
| Feb 3, 2026 | 145.00 | 155.00 | 145.00 | 153.80 | 153.80 | 6.07% | 14,732 |
| Feb 2, 2026 | 136.00 | 145.00 | 135.00 | 145.00 | 145.00 | 6.77% | 33,991 |
| Jan 30, 2026 | 135.60 | 137.00 | 134.20 | 135.80 | 135.80 | - | 2,674 |
| Jan 29, 2026 | 137.00 | 137.00 | 135.00 | 135.80 | 135.80 | -0.88% | 2,447 |
| Jan 28, 2026 | 136.80 | 137.00 | 135.00 | 137.00 | 137.00 | 0.44% | 3,009 |
| Jan 27, 2026 | 136.80 | 137.00 | 135.60 | 136.40 | 136.40 | -0.73% | 2,820 |
| Jan 26, 2026 | 137.00 | 138.20 | 135.00 | 137.40 | 137.40 | -0.43% | 9,889 |
| Jan 23, 2026 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.43% | 6,890 |
| Jan 22, 2026 | 139.00 | 143.00 | 138.80 | 140.00 | 140.00 | 1.89% | 5,972 |
| Jan 21, 2026 | 141.80 | 141.80 | 136.20 | 137.40 | 137.40 | -0.72% | 2,986 |
| Jan 20, 2026 | 136.00 | 140.00 | 135.00 | 138.40 | 138.40 | 0.87% | 3,052 |
| Jan 19, 2026 | 139.60 | 141.20 | 133.00 | 137.20 | 137.20 | -1.15% | 13,261 |
| Jan 16, 2026 | 139.20 | 140.00 | 133.00 | 138.80 | 138.80 | -0.86% | 7,260 |
| Jan 15, 2026 | 139.80 | 140.00 | 137.60 | 140.00 | 140.00 | 2.19% | 6,696 |
| Jan 14, 2026 | 139.80 | 140.60 | 136.00 | 137.00 | 137.00 | -0.29% | 10,657 |
| Jan 13, 2026 | 137.40 | 139.00 | 136.40 | 137.40 | 137.40 | -0.15% | 5,496 |
| Jan 12, 2026 | 132.00 | 139.40 | 132.00 | 137.60 | 137.60 | 4.40% | 6,874 |
| Jan 9, 2026 | 133.00 | 133.00 | 130.00 | 131.80 | 131.80 | -0.60% | 3,577 |
| Jan 8, 2026 | 134.20 | 136.40 | 132.20 | 132.60 | 132.60 | -0.75% | 3,050 |
| Jan 7, 2026 | 133.40 | 136.20 | 130.60 | 133.60 | 133.60 | 0.60% | 5,800 |
| Jan 5, 2026 | 133.20 | 135.80 | 131.00 | 132.80 | 132.80 | -0.15% | 5,510 |
| Jan 2, 2026 | 131.80 | 134.60 | 129.00 | 133.00 | 133.00 | 2.78% | 10,127 |
| Dec 30, 2025 | 126.40 | 129.40 | 126.00 | 129.40 | 129.40 | 3.19% | 3,288 |
| Dec 29, 2025 | 128.00 | 128.40 | 124.80 | 125.40 | 125.40 | -1.57% | 3,772 |
| Dec 23, 2025 | 124.60 | 127.40 | 124.00 | 127.40 | 127.40 | 2.25% | 2,473 |
| Dec 22, 2025 | 123.80 | 125.00 | 122.20 | 124.60 | 124.60 | 2.13% | 25,840 |
| Dec 19, 2025 | 126.00 | 127.00 | 121.60 | 122.00 | 122.00 | -3.17% | 7,891 |
| Dec 18, 2025 | 131.00 | 131.80 | 125.20 | 126.00 | 126.00 | -3.82% | 5,645 |
| Dec 17, 2025 | 133.00 | 133.00 | 130.40 | 131.00 | 131.00 | -1.06% | 21,849 |
| Dec 16, 2025 | 133.80 | 133.80 | 130.40 | 132.40 | 132.40 | -0.90% | 1,711 |
| Dec 15, 2025 | 134.80 | 136.40 | 131.00 | 133.60 | 133.60 | 0.15% | 4,810 |
| Dec 12, 2025 | 132.00 | 135.80 | 132.00 | 133.40 | 133.40 | 2.77% | 30,832 |
| Dec 11, 2025 | 128.20 | 130.20 | 124.60 | 129.80 | 129.80 | 1.25% | 8,977 |
| Dec 10, 2025 | 127.00 | 130.40 | 127.00 | 128.20 | 128.20 | -0.47% | 41,858 |
| Dec 9, 2025 | 125.80 | 128.80 | 125.00 | 128.80 | 128.80 | 2.55% | 9,340 |
| Dec 8, 2025 | 121.60 | 126.00 | 121.60 | 125.60 | 125.60 | 3.29% | 3,064 |
| Dec 5, 2025 | 120.80 | 121.80 | 120.40 | 121.60 | 121.60 | -0.33% | 2,379 |
| Dec 4, 2025 | 123.00 | 123.80 | 120.60 | 122.00 | 122.00 | -1.45% | 1,057 |
| Dec 3, 2025 | 124.80 | 124.80 | 122.40 | 123.80 | 123.80 | 0.16% | 606 |
| Dec 2, 2025 | 127.00 | 127.00 | 122.40 | 123.60 | 123.60 | -2.68% | 1,384 |
| Dec 1, 2025 | 127.80 | 128.20 | 125.00 | 127.00 | 127.00 | - | 2,522 |
| Nov 28, 2025 | 120.20 | 127.60 | 119.60 | 127.00 | 127.00 | 4.96% | 9,774 |
| Nov 27, 2025 | 119.60 | 121.00 | 119.00 | 121.00 | 121.00 | 1.00% | 1,366 |
| Nov 26, 2025 | 118.80 | 120.00 | 118.00 | 119.80 | 119.80 | 1.18% | 1,416 |
| Nov 25, 2025 | 117.20 | 119.00 | 116.20 | 118.40 | 118.40 | 0.68% | 2,737 |
| Nov 24, 2025 | 118.20 | 118.20 | 117.00 | 117.60 | 117.60 | -0.51% | 606 |
| Nov 21, 2025 | 118.00 | 120.00 | 117.80 | 118.20 | 118.20 | -0.67% | 572 |
| Nov 20, 2025 | 122.40 | 122.40 | 117.80 | 119.00 | 119.00 | -2.78% | 2,080 |
| Nov 19, 2025 | 116.60 | 122.40 | 116.60 | 122.40 | 122.40 | 4.62% | 2,913 |
| Nov 18, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -2.01% | 3,377 |
| Nov 17, 2025 | 119.00 | 122.00 | 116.20 | 119.40 | 119.40 | 0.17% | 3,159 |
| Nov 14, 2025 | 122.80 | 122.80 | 119.20 | 119.20 | 119.20 | -2.93% | 3,418 |
| Nov 13, 2025 | 123.80 | 123.80 | 122.80 | 122.80 | 122.80 | -0.16% | 1,698 |
| Nov 12, 2025 | 123.80 | 124.00 | 123.00 | 123.00 | 123.00 | -0.32% | 3,253 |
| Nov 10, 2025 | 122.60 | 123.80 | 122.40 | 123.40 | 123.40 | 0.65% | 1,681 |
| Nov 7, 2025 | 125.80 | 125.80 | 121.60 | 122.60 | 122.60 | -1.29% | 2,358 |
| Nov 6, 2025 | 124.40 | 127.40 | 123.20 | 124.20 | 124.20 | 0.16% | 7,459 |
| Nov 5, 2025 | 122.80 | 124.20 | 122.80 | 124.00 | 124.00 | - | 2,166 |
| Nov 4, 2025 | 125.00 | 125.00 | 122.80 | 124.00 | 124.00 | - | 1,907 |
| Nov 3, 2025 | 123.00 | 125.00 | 122.40 | 124.00 | 124.00 | 0.81% | 3,112 |
| Oct 31, 2025 | 123.60 | 123.80 | 122.40 | 123.00 | 123.00 | -0.32% | 1,507 |
| Oct 30, 2025 | 124.00 | 124.00 | 122.40 | 123.40 | 123.40 | -0.48% | 1,489 |
| Oct 29, 2025 | 124.20 | 124.20 | 123.00 | 124.00 | 124.00 | 0.32% | 2,621 |
| Oct 28, 2025 | 125.00 | 125.00 | 122.80 | 123.60 | 123.60 | -0.32% | 2,416 |
| Oct 27, 2025 | 123.00 | 124.60 | 123.00 | 124.00 | 124.00 | 0.16% | 4,538 |
| Oct 24, 2025 | 124.00 | 124.80 | 123.00 | 123.80 | 123.80 | -0.16% | 2,002 |
| Oct 23, 2025 | 124.00 | 124.40 | 123.40 | 124.00 | 124.00 | - | 1,245 |
| Oct 22, 2025 | 123.40 | 124.60 | 122.80 | 124.00 | 124.00 | 0.65% | 3,275 |
| Oct 21, 2025 | 124.00 | 124.00 | 123.00 | 123.20 | 123.20 | -1.12% | 9,556 |
| Oct 20, 2025 | 123.40 | 124.80 | 122.40 | 124.60 | 124.60 | 1.14% | 2,486 |
| Oct 17, 2025 | 125.00 | 125.00 | 122.40 | 123.20 | 123.20 | -2.22% | 2,543 |
| Oct 16, 2025 | 125.20 | 126.00 | 123.40 | 126.00 | 126.00 | 1.78% | 4,283 |
| Oct 15, 2025 | 124.60 | 125.60 | 123.60 | 123.80 | 123.80 | 0.65% | 2,402 |
| Oct 14, 2025 | 125.40 | 125.60 | 123.00 | 123.00 | 123.00 | -1.44% | 3,349 |
| Oct 13, 2025 | 123.00 | 126.20 | 122.00 | 124.80 | 124.80 | 1.30% | 2,865 |
| Oct 10, 2025 | 123.00 | 124.00 | 122.60 | 123.20 | 123.20 | 0.16% | 903 |