Skip to main content
VR Factory Games S.A. (WSE:VRF)
Poland flag Poland · Delayed Price · Currency is PLN
0.170
+0.003 (1.49%)
Last updated: Apr 29, 2026, 1:55 PM CET

VR Factory Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.180.170.170.171.17%76,403
Apr 27, 20260.180.180.170.170.17-3.39%30,031
Apr 24, 20260.180.180.170.180.182.31%36,539
Apr 23, 20260.170.180.170.170.17-63,019
Apr 22, 20260.180.180.170.170.17-1.14%85,937
Apr 21, 20260.200.200.170.180.18-8.38%364,995
Apr 20, 20260.190.200.180.190.191.60%337,442
Apr 17, 20260.180.200.180.190.193.30%188,647
Apr 16, 20260.190.190.180.180.18-1.62%176,276
Apr 15, 20260.180.190.170.190.19-139,519
Apr 14, 20260.180.190.180.190.191.65%110,507
Apr 13, 20260.190.190.180.180.18-1.62%285,708
Apr 10, 20260.170.200.170.190.196.94%449,866
Apr 9, 20260.180.180.170.170.17-4.42%147,587
Apr 8, 20260.180.190.170.180.189.70%128,516
Apr 7, 20260.180.200.150.170.17-8.84%271,909
Apr 2, 20260.190.190.160.180.18-3.21%188,185
Apr 1, 20260.180.190.170.190.194.47%112,651
Mar 31, 20260.170.180.160.180.184.07%129,852
Mar 30, 20260.170.180.170.170.173.61%94,756
Mar 27, 20260.170.170.160.170.17-1.78%59,227
Mar 26, 20260.180.190.160.170.17-5.06%164,408
Mar 25, 20260.180.190.170.180.18-178,806
Mar 24, 20260.170.180.160.180.18-99,763
Mar 23, 20260.180.220.160.180.181.71%1,946,380
Mar 20, 20260.200.210.180.180.18-5.41%415,552
Mar 19, 20260.240.240.190.190.19-24.18%389,601
Mar 18, 20260.240.260.210.240.240.83%616,820
Mar 17, 20260.230.260.210.240.243.42%575,696
Mar 16, 20260.300.300.230.230.23-19.86%1,226,506
Mar 13, 20260.210.300.200.290.2933.94%907,746
Mar 12, 20260.240.240.210.220.22-7.63%403,737
Mar 11, 20260.210.250.200.240.2416.83%357,663
Mar 10, 20260.200.210.180.200.204.12%292,886
Mar 9, 20260.170.190.170.190.196.59%145,528
Mar 6, 20260.180.190.170.180.182.25%110,441
Mar 5, 20260.180.180.170.180.181.71%39,144
Mar 4, 20260.180.180.170.180.18-2.23%11,945
Mar 3, 20260.180.190.170.180.18-8.21%62,186
Mar 2, 20260.180.200.180.200.207.14%162,882
Feb 27, 20260.180.190.180.180.180.55%63,666
Feb 26, 20260.180.190.170.180.181.69%88,470
Feb 25, 20260.180.180.170.180.182.89%62,513
Feb 24, 20260.180.190.170.170.17-2.81%237,775
Feb 23, 20260.180.180.170.180.183.49%23,928
Feb 20, 20260.180.180.170.170.17-2.82%17,375
Feb 19, 20260.180.180.170.180.18-4.32%19,193
Feb 18, 20260.180.190.170.190.196.94%133,695
Feb 17, 20260.180.180.170.170.17-170,467
Feb 16, 20260.170.180.170.170.170.58%58,112
Feb 13, 20260.180.180.170.170.17-5.49%16,583
Feb 12, 20260.190.190.170.180.185.20%12,661
Feb 11, 20260.190.190.170.170.17-9.42%20,958
Feb 10, 20260.180.190.170.190.194.95%20,346
Feb 9, 20260.190.190.170.180.18-5.70%42,837
Feb 6, 20260.170.200.170.190.1915.57%36,189
Feb 5, 20260.180.180.170.170.17-1.76%20,080
Feb 4, 20260.170.180.170.170.171.80%12,596
Feb 3, 20260.170.190.170.170.17-1.18%60,720
Feb 2, 20260.170.190.160.170.17-5.06%79,266
Jan 30, 20260.190.190.160.180.18-2.20%155,047
Jan 29, 20260.190.190.170.180.18-1.62%142,917
Jan 28, 20260.190.190.180.190.19-2.63%98,822
Jan 27, 20260.200.200.190.190.19-8.65%176,475
Jan 26, 20260.220.220.200.210.21-6.31%237,375
Jan 23, 20260.210.230.190.220.222.78%328,575
Jan 22, 20260.240.240.200.220.228.54%895,535
Jan 21, 20260.200.200.200.200.200.51%5,137
Jan 20, 20260.190.200.190.200.20-0.50%57,211
Jan 19, 20260.180.200.180.200.202.05%14,471
Jan 16, 20260.200.200.180.200.20-1.52%15,306
Jan 15, 20260.180.210.180.200.2013.14%86,072
Jan 14, 20260.160.180.160.180.180.57%16,259
Jan 13, 20260.180.180.170.170.17-3.33%57,921
Jan 12, 20260.190.190.170.180.18-2.70%43,639
Jan 9, 20260.190.190.180.190.19-1.07%78,001
Jan 8, 20260.190.190.180.190.191.08%110,258
Jan 7, 20260.180.190.180.190.19-1.60%13,715
Jan 5, 20260.180.190.180.190.194.44%219,937
Jan 2, 20260.210.210.170.180.185.88%102,700
Dec 30, 20250.170.180.170.170.170.59%42,643
Dec 29, 20250.190.190.150.170.17-6.63%141,236
Dec 23, 20250.180.190.170.180.18-3.72%130,965
Dec 22, 20250.190.190.180.190.19-1.05%287,928
Dec 19, 20250.190.190.180.190.190.53%5,023
Dec 18, 20250.190.190.180.190.19-2.07%1,941
Dec 17, 20250.180.200.170.190.191.58%686,641
Dec 16, 20250.190.200.180.190.190.53%87,162
Dec 15, 20250.180.190.180.190.192.16%8,513
Dec 12, 20250.200.200.170.190.19-7.50%129,107
Dec 11, 20250.200.200.200.200.20-19,948
Dec 10, 20250.200.200.200.200.20-2,715
Dec 9, 20250.180.210.170.200.200.50%126,052
Dec 8, 20250.190.200.180.200.202.58%12,085
Dec 5, 20250.190.190.170.190.193.74%62,448
Dec 4, 20250.210.210.170.190.19-10.95%447,042
Dec 3, 20250.230.230.200.210.21-12.50%172,555
Dec 2, 20250.240.240.240.240.241.69%6,700
Dec 1, 20250.240.240.220.240.24-0.84%46,549
Nov 28, 20250.240.240.230.240.24-1.65%100,700