Vercom S.A. (WSE:VRC)
Poland
· Delayed Price · Currency is PLN 121.60
-0.40 (-0.33%)
At close: Dec 5, 2025
Vercom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 124.60 | 124.80 | 123.00 | 123.00 | 123.00 | -1.44% | 2,007 |
| Oct 8, 2025 | 124.40 | 126.00 | 123.00 | 124.80 | 124.80 | 0.81% | 2,201 |
| Oct 7, 2025 | 124.00 | 124.20 | 122.80 | 123.80 | 123.80 | 0.98% | 4,394 |
| Oct 6, 2025 | 122.80 | 124.00 | 120.40 | 122.60 | 122.60 | -0.16% | 2,999 |
| Oct 3, 2025 | 123.40 | 124.40 | 122.00 | 122.80 | 122.80 | -0.81% | 3,439 |
| Oct 2, 2025 | 123.60 | 124.80 | 123.00 | 123.80 | 123.80 | - | 2,382 |
| Oct 1, 2025 | 125.60 | 125.60 | 122.00 | 123.80 | 123.80 | -1.75% | 2,133 |
| Sep 30, 2025 | 124.80 | 126.00 | 122.00 | 126.00 | 126.00 | 1.61% | 3,865 |
| Sep 29, 2025 | 124.00 | 126.80 | 123.40 | 124.00 | 124.00 | -0.80% | 1,754 |
| Sep 26, 2025 | 124.80 | 125.00 | 123.20 | 125.00 | 125.00 | 0.16% | 3,102 |
| Sep 25, 2025 | 127.80 | 127.80 | 122.80 | 124.80 | 124.80 | -1.73% | 4,028 |
| Sep 24, 2025 | 127.60 | 129.00 | 126.20 | 127.00 | 127.00 | -0.63% | 3,666 |
| Sep 23, 2025 | 126.40 | 129.00 | 126.40 | 127.80 | 127.80 | 1.11% | 3,068 |
| Sep 22, 2025 | 126.20 | 127.40 | 125.00 | 126.40 | 126.40 | 0.64% | 2,788 |
| Sep 19, 2025 | 131.60 | 131.60 | 125.60 | 125.60 | 125.60 | -3.98% | 15,880 |
| Sep 18, 2025 | 130.00 | 132.80 | 128.00 | 130.80 | 130.80 | -1.65% | 4,130 |
| Sep 17, 2025 | 126.00 | 134.40 | 123.00 | 133.00 | 133.00 | 7.26% | 4,365 |
| Sep 16, 2025 | 127.60 | 127.60 | 124.00 | 124.00 | 124.00 | -1.59% | 1,339 |
| Sep 15, 2025 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | -2.33% | 2,886 |
| Sep 12, 2025 | 128.20 | 129.60 | 126.80 | 129.00 | 129.00 | -0.31% | 2,172 |
| Sep 11, 2025 | 127.40 | 129.40 | 125.20 | 129.40 | 129.40 | 1.89% | 20,284 |
| Sep 10, 2025 | 129.00 | 129.00 | 122.20 | 127.00 | 127.00 | -1.40% | 3,117 |
| Sep 9, 2025 | 130.60 | 130.80 | 126.00 | 128.80 | 128.80 | -1.38% | 5,675 |
| Sep 8, 2025 | 129.60 | 130.60 | 129.20 | 130.60 | 130.60 | 0.77% | 4,095 |
| Sep 5, 2025 | 127.00 | 129.60 | 124.60 | 129.60 | 129.60 | 2.86% | 12,190 |
| Sep 4, 2025 | 125.40 | 126.60 | 123.00 | 126.00 | 126.00 | 0.80% | 26,703 |
| Sep 3, 2025 | 121.00 | 126.80 | 121.00 | 125.00 | 125.00 | 4.17% | 30,566 |
| Sep 2, 2025 | 114.60 | 120.00 | 114.60 | 120.00 | 120.00 | 4.71% | 14,625 |
| Sep 1, 2025 | 116.80 | 117.00 | 114.60 | 114.60 | 114.60 | -1.88% | 7,098 |
| Aug 29, 2025 | 116.40 | 117.00 | 115.40 | 116.80 | 116.80 | - | 3,034 |
| Aug 28, 2025 | 117.00 | 117.00 | 116.00 | 116.80 | 116.80 | -0.17% | 1,003 |
| Aug 27, 2025 | 117.00 | 117.00 | 115.80 | 117.00 | 117.00 | 0.34% | 1,285 |
| Aug 26, 2025 | 116.60 | 117.60 | 116.40 | 116.60 | 116.60 | -0.34% | 907 |
| Aug 25, 2025 | 117.00 | 117.60 | 112.40 | 117.00 | 117.00 | 0.17% | 4,218 |
| Aug 22, 2025 | 119.20 | 119.40 | 116.20 | 116.80 | 116.80 | - | 2,478 |
| Aug 21, 2025 | 120.60 | 121.00 | 116.60 | 116.80 | 116.80 | -2.18% | 3,814 |
| Aug 20, 2025 | 120.20 | 120.80 | 119.40 | 119.40 | 119.40 | -2.13% | 1,391 |
| Aug 19, 2025 | 123.00 | 123.00 | 120.20 | 122.00 | 122.00 | -0.81% | 1,593 |
| Aug 18, 2025 | 119.80 | 123.00 | 119.60 | 123.00 | 123.00 | 1.32% | 614 |
| Aug 14, 2025 | 121.00 | 122.20 | 119.60 | 121.40 | 121.40 | -0.49% | 1,721 |
| Aug 13, 2025 | 120.80 | 123.00 | 119.80 | 122.00 | 122.00 | 1.67% | 8,768 |
| Aug 12, 2025 | 120.40 | 120.80 | 119.20 | 120.00 | 120.00 | -0.33% | 995 |
| Aug 11, 2025 | 121.80 | 122.20 | 119.80 | 120.40 | 120.40 | -1.31% | 2,297 |
| Aug 8, 2025 | 122.00 | 123.00 | 121.40 | 122.00 | 122.00 | -0.49% | 5,493 |
| Aug 7, 2025 | 122.20 | 123.00 | 122.00 | 122.60 | 122.60 | 0.49% | 2,135 |
| Aug 6, 2025 | 122.60 | 122.60 | 121.00 | 122.00 | 122.00 | 0.83% | 1,598 |
| Aug 5, 2025 | 123.00 | 123.20 | 120.80 | 121.00 | 121.00 | -1.63% | 3,510 |
| Aug 4, 2025 | 125.20 | 125.20 | 120.60 | 123.00 | 123.00 | - | 1,772 |
| Aug 1, 2025 | 127.20 | 127.20 | 121.20 | 123.00 | 123.00 | -3.30% | 3,723 |
| Jul 31, 2025 | 127.00 | 129.00 | 127.00 | 127.20 | 127.20 | 0.16% | 77,817 |
| Jul 30, 2025 | 123.40 | 127.40 | 123.20 | 127.00 | 127.00 | 3.25% | 7,068 |
| Jul 29, 2025 | 120.60 | 123.00 | 119.60 | 123.00 | 123.00 | 2.67% | 9,009 |
| Jul 28, 2025 | 121.00 | 121.60 | 119.60 | 119.80 | 119.80 | -0.99% | 2,675 |
| Jul 25, 2025 | 119.60 | 121.00 | 118.00 | 121.00 | 121.00 | 1.17% | 2,317 |
| Jul 24, 2025 | 120.00 | 120.60 | 118.80 | 119.60 | 119.60 | - | 1,380 |
| Jul 23, 2025 | 120.80 | 120.80 | 119.00 | 119.60 | 119.60 | -0.17% | 1,429 |
| Jul 22, 2025 | 121.20 | 121.20 | 119.60 | 119.80 | 119.80 | -1.32% | 2,034 |
| Jul 21, 2025 | 121.60 | 121.60 | 119.20 | 121.40 | 121.40 | 0.33% | 990 |
| Jul 18, 2025 | 121.00 | 121.60 | 119.60 | 121.00 | 121.00 | - | 3,694 |
| Jul 17, 2025 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 2.89% | 16,659 |