VRG S.A. (WSE:VRG)
Poland
· Delayed Price · Currency is PLN 4.680
-0.180 (-3.70%)
Mar 6, 2026, 2:15 PM CET
VRG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.84 | 4.87 | 4.82 | 4.86 | 4.86 | -1.82% | 19,449 |
| Mar 4, 2026 | 4.75 | 4.95 | 4.75 | 4.95 | 4.95 | 4.21% | 88,060 |
| Mar 3, 2026 | 4.97 | 4.97 | 4.72 | 4.75 | 4.75 | -2.86% | 75,765 |
| Mar 2, 2026 | 4.91 | 5.00 | 4.80 | 4.89 | 4.89 | -2.20% | 126,704 |
| Feb 27, 2026 | 4.99 | 5.02 | 4.94 | 5.00 | 5.00 | 0.20% | 21,118 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.96 | 4.99 | 4.99 | -0.60% | 26,826 |
| Feb 25, 2026 | 5.00 | 5.08 | 4.94 | 5.02 | 5.02 | -0.79% | 27,115 |
| Feb 24, 2026 | 5.00 | 5.10 | 4.95 | 5.06 | 5.06 | 0.40% | 9,636 |
| Feb 23, 2026 | 5.12 | 5.12 | 4.99 | 5.04 | 5.04 | -1.56% | 9,768 |
| Feb 20, 2026 | 5.02 | 5.12 | 4.97 | 5.12 | 5.12 | 1.99% | 190,960 |
| Feb 19, 2026 | 5.10 | 5.10 | 4.95 | 5.02 | 5.02 | - | 15,398 |
| Feb 18, 2026 | 5.06 | 5.12 | 5.00 | 5.02 | 5.02 | -0.79% | 39,950 |
| Feb 17, 2026 | 5.04 | 5.10 | 4.99 | 5.06 | 5.06 | -1.17% | 38,761 |
| Feb 16, 2026 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | 2.61% | 33,391 |
| Feb 13, 2026 | 5.08 | 5.08 | 4.89 | 4.99 | 4.99 | -1.77% | 40,802 |
| Feb 12, 2026 | 5.12 | 5.12 | 5.00 | 5.08 | 5.08 | -1.93% | 49,874 |
| Feb 11, 2026 | 5.24 | 5.24 | 5.14 | 5.18 | 5.18 | -0.38% | 25,536 |
| Feb 10, 2026 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | - | 48,601 |
| Feb 9, 2026 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | 1.96% | 61,369 |
| Feb 6, 2026 | 5.10 | 5.16 | 5.00 | 5.10 | 5.10 | -0.39% | 66,720 |
| Feb 5, 2026 | 5.30 | 5.34 | 5.06 | 5.12 | 5.12 | -4.12% | 49,266 |
| Feb 4, 2026 | 5.18 | 5.38 | 5.12 | 5.34 | 5.34 | 3.09% | 115,912 |
| Feb 3, 2026 | 5.00 | 5.18 | 4.95 | 5.18 | 5.18 | 3.60% | 54,815 |
| Feb 2, 2026 | 5.00 | 5.00 | 4.86 | 5.00 | 5.00 | 0.40% | 44,477 |
| Jan 30, 2026 | 5.16 | 5.16 | 4.98 | 4.98 | 4.98 | -4.23% | 49,388 |
| Jan 29, 2026 | 5.20 | 5.22 | 5.10 | 5.20 | 5.20 | - | 57,393 |
| Jan 28, 2026 | 5.14 | 5.26 | 5.08 | 5.20 | 5.20 | 1.56% | 33,764 |
| Jan 27, 2026 | 5.10 | 5.14 | 5.02 | 5.12 | 5.12 | 0.39% | 69,989 |
| Jan 26, 2026 | 4.91 | 5.10 | 4.89 | 5.10 | 5.10 | 4.29% | 39,663 |
| Jan 23, 2026 | 4.90 | 4.91 | 4.82 | 4.89 | 4.89 | -0.20% | 52,750 |
| Jan 22, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | - | 47,987 |
| Jan 21, 2026 | 4.87 | 4.90 | 4.84 | 4.90 | 4.90 | -0.41% | 34,255 |
| Jan 20, 2026 | 4.90 | 4.92 | 4.82 | 4.92 | 4.92 | 0.41% | 32,286 |
| Jan 19, 2026 | 4.98 | 5.00 | 4.87 | 4.90 | 4.90 | -1.61% | 26,343 |
| Jan 16, 2026 | 4.97 | 4.98 | 4.92 | 4.98 | 4.98 | 0.20% | 54,418 |
| Jan 15, 2026 | 4.76 | 4.97 | 4.75 | 4.97 | 4.97 | 4.41% | 147,866 |
| Jan 14, 2026 | 4.79 | 4.83 | 4.73 | 4.76 | 4.76 | -0.63% | 27,759 |
| Jan 13, 2026 | 4.75 | 4.84 | 4.72 | 4.79 | 4.79 | 0.84% | 84,144 |
| Jan 12, 2026 | 4.69 | 4.76 | 4.63 | 4.75 | 4.75 | 1.50% | 182,789 |
| Jan 9, 2026 | 4.68 | 4.70 | 4.62 | 4.68 | 4.68 | 0.86% | 112,323 |
| Jan 8, 2026 | 4.68 | 4.69 | 4.57 | 4.64 | 4.64 | -1.28% | 94,156 |
| Jan 7, 2026 | 4.70 | 4.75 | 4.66 | 4.70 | 4.70 | -0.42% | 258,411 |
| Jan 5, 2026 | 4.78 | 4.80 | 4.68 | 4.72 | 4.72 | 0.64% | 467,653 |
| Jan 2, 2026 | 4.69 | 4.78 | 4.65 | 4.69 | 4.69 | 1.08% | 148,073 |
| Dec 30, 2025 | 4.65 | 4.70 | 4.62 | 4.64 | 4.64 | -1.07% | 177,614 |
| Dec 29, 2025 | 4.87 | 4.87 | 4.65 | 4.69 | 4.69 | -3.89% | 258,081 |
| Dec 23, 2025 | 4.92 | 4.98 | 4.83 | 4.88 | 4.88 | -0.81% | 76,407 |
| Dec 22, 2025 | 4.81 | 4.93 | 4.81 | 4.92 | 4.92 | 2.50% | 79,872 |
| Dec 19, 2025 | 4.88 | 4.99 | 4.78 | 4.80 | 4.80 | -3.03% | 98,379 |
| Dec 18, 2025 | 4.95 | 4.96 | 4.90 | 4.95 | 4.95 | 0.20% | 51,511 |
| Dec 17, 2025 | 4.97 | 5.10 | 4.94 | 4.94 | 4.94 | -1.00% | 124,894 |
| Dec 16, 2025 | 5.02 | 5.10 | 4.96 | 4.99 | 4.99 | -2.16% | 90,751 |
| Dec 15, 2025 | 5.08 | 5.16 | 5.00 | 5.10 | 5.10 | 1.19% | 71,003 |
| Dec 12, 2025 | 5.00 | 5.24 | 5.00 | 5.04 | 5.04 | 0.80% | 160,093 |
| Dec 11, 2025 | 4.98 | 5.08 | 4.97 | 5.00 | 5.00 | -1.96% | 77,353 |
| Dec 10, 2025 | 4.96 | 5.10 | 4.93 | 5.10 | 5.10 | 2.62% | 11,840 |
| Dec 9, 2025 | 4.98 | 4.98 | 4.91 | 4.97 | 4.97 | -0.40% | 7,973 |
| Dec 8, 2025 | 5.00 | 5.04 | 4.93 | 4.99 | 4.99 | -0.20% | 26,178 |
| Dec 5, 2025 | 5.02 | 5.20 | 4.99 | 5.00 | 5.00 | -0.40% | 119,970 |
| Dec 4, 2025 | 4.93 | 5.08 | 4.93 | 5.02 | 5.02 | 0.40% | 39,651 |
| Dec 3, 2025 | 5.02 | 5.08 | 5.00 | 5.00 | 5.00 | -1.57% | 7,682 |
| Dec 2, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 2.01% | 80,525 |
| Dec 1, 2025 | 4.84 | 5.00 | 4.84 | 4.98 | 4.98 | 3.11% | 143,981 |
| Nov 28, 2025 | 4.79 | 4.88 | 4.71 | 4.83 | 4.83 | 0.84% | 24,873 |
| Nov 27, 2025 | 4.82 | 4.82 | 4.75 | 4.79 | 4.79 | -0.62% | 1,000 |
| Nov 26, 2025 | 4.80 | 4.85 | 4.80 | 4.82 | 4.82 | 0.63% | 10,495 |
| Nov 25, 2025 | 4.77 | 4.91 | 4.71 | 4.79 | 4.79 | 2.57% | 14,960 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.65 | 4.67 | 4.67 | -2.51% | 4,090 |
| Nov 21, 2025 | 4.57 | 4.79 | 4.57 | 4.79 | 4.79 | -0.21% | 10,555 |
| Nov 20, 2025 | 4.87 | 4.87 | 4.75 | 4.80 | 4.80 | -0.62% | 31,447 |
| Nov 19, 2025 | 4.86 | 4.87 | 4.75 | 4.83 | 4.83 | 1.26% | 10,208 |
| Nov 18, 2025 | 4.86 | 4.87 | 4.73 | 4.77 | 4.77 | -0.83% | 30,758 |
| Nov 17, 2025 | 4.87 | 4.91 | 4.81 | 4.81 | 4.81 | -0.41% | 51,685 |
| Nov 14, 2025 | 4.70 | 4.83 | 4.63 | 4.83 | 4.83 | 5.00% | 98,767 |
| Nov 13, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 15,725 |
| Nov 12, 2025 | 4.60 | 4.63 | 4.59 | 4.60 | 4.60 | 0.22% | 32,075 |
| Nov 10, 2025 | 4.59 | 4.61 | 4.55 | 4.59 | 4.59 | 0.88% | 11,801 |
| Nov 7, 2025 | 4.52 | 4.60 | 4.43 | 4.55 | 4.55 | 0.89% | 16,989 |
| Nov 6, 2025 | 4.50 | 4.51 | 4.42 | 4.51 | 4.51 | - | 4,817 |
| Nov 5, 2025 | 4.53 | 4.53 | 4.42 | 4.51 | 4.51 | -0.44% | 7,920 |
| Nov 4, 2025 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | 0.22% | 8,598 |
| Nov 3, 2025 | 4.48 | 4.60 | 4.44 | 4.52 | 4.52 | 1.80% | 24,554 |
| Oct 31, 2025 | 4.54 | 4.54 | 4.43 | 4.44 | 4.44 | -1.11% | 6,696 |
| Oct 30, 2025 | 4.45 | 4.59 | 4.45 | 4.49 | 4.49 | 0.22% | 9,624 |
| Oct 29, 2025 | 4.55 | 4.55 | 4.45 | 4.48 | 4.48 | -1.32% | 6,205 |
| Oct 28, 2025 | 4.56 | 4.57 | 4.43 | 4.54 | 4.54 | -0.87% | 54,267 |
| Oct 27, 2025 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | -0.43% | 3,540 |
| Oct 24, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | - | 5,767 |
| Oct 23, 2025 | 4.55 | 4.60 | 4.51 | 4.60 | 4.60 | 1.10% | 16,515 |
| Oct 22, 2025 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | 0.66% | 14,818 |
| Oct 21, 2025 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | 0.44% | 5,683 |
| Oct 20, 2025 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | 0.67% | 17,401 |
| Oct 17, 2025 | 4.54 | 4.54 | 4.40 | 4.47 | 4.47 | -1.76% | 7,337 |
| Oct 16, 2025 | 4.53 | 4.55 | 4.41 | 4.55 | 4.55 | 0.44% | 9,194 |
| Oct 15, 2025 | 4.44 | 4.54 | 4.44 | 4.53 | 4.53 | 2.03% | 12,893 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.34 | 4.44 | 4.44 | -0.67% | 14,570 |
| Oct 13, 2025 | 4.59 | 4.59 | 4.40 | 4.47 | 4.47 | -2.61% | 17,057 |
| Oct 10, 2025 | 4.62 | 4.69 | 4.56 | 4.59 | 4.59 | -0.86% | 58,556 |
| Oct 9, 2025 | 4.64 | 4.69 | 4.62 | 4.63 | 4.63 | -2.11% | 8,069 |
| Oct 8, 2025 | 4.80 | 4.80 | 4.70 | 4.73 | 4.73 | -2.47% | 17,436 |