Skip to main content
Vivid Games S.A. (WSE:VVD)
Poland flag Poland · Delayed Price · Currency is PLN
0.830
-0.020 (-2.35%)
At close: Dec 5, 2025

Vivid Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.860.830.830.83-2.35%19,688
Dec 4, 20250.840.860.840.850.852.16%22,282
Dec 3, 20250.860.880.830.830.83-3.03%37,819
Dec 2, 20250.830.870.800.860.863.87%93,142
Dec 1, 20250.840.840.800.830.83-1.43%46,157
Nov 28, 20250.820.840.810.840.84-0.71%46,006
Nov 27, 20250.800.860.800.840.844.98%109,019
Nov 26, 20250.800.820.770.800.80-1.47%70,554
Nov 25, 20250.800.830.750.820.822.00%79,175
Nov 24, 20250.810.810.770.800.800.50%54,469
Nov 21, 20250.810.820.790.800.80-1.97%67,415
Nov 20, 20250.790.840.790.810.813.05%161,879
Nov 19, 20250.790.810.770.790.79-1.01%55,652
Nov 18, 20250.800.800.770.800.80-38,493
Nov 17, 20250.830.830.790.800.80-3.86%88,729
Nov 14, 20250.840.840.780.830.83-1.19%106,093
Nov 13, 20250.830.850.830.840.84-0.24%29,022
Nov 12, 20250.850.850.810.840.84-53,528
Nov 10, 20250.840.850.820.840.84-0.24%30,119
Nov 7, 20250.840.890.810.840.84-3.66%151,913
Nov 6, 20250.930.930.860.870.87-6.22%291,428
Nov 5, 20250.960.960.910.930.93-3.12%158,965
Nov 4, 20250.860.970.860.960.9612.12%412,641
Nov 3, 20250.840.910.840.860.862.14%154,985
Oct 31, 20250.840.850.820.840.84-0.24%18,634
Oct 30, 20250.830.850.820.840.841.94%26,515
Oct 29, 20250.860.870.820.830.83-3.73%45,398
Oct 28, 20250.820.860.810.860.863.87%34,105
Oct 27, 20250.840.860.810.830.83-2.82%74,213
Oct 24, 20250.870.870.840.850.85-3.41%75,609
Oct 23, 20250.880.890.870.880.88-2.22%28,891
Oct 22, 20250.890.900.860.900.901.58%61,225
Oct 21, 20250.880.890.860.890.890.68%72,331
Oct 20, 20250.920.920.860.880.88-4.14%167,504
Oct 17, 20250.910.920.860.920.920.66%128,949
Oct 16, 20250.940.940.900.910.91-1.72%18,543
Oct 15, 20250.930.940.910.930.931.75%93,750
Oct 14, 20250.900.940.900.910.91-1.08%140,793
Oct 13, 20250.950.950.910.920.92-3.15%320,886
Oct 10, 20250.970.990.950.950.95-3.84%121,802
Oct 9, 20251.021.020.950.990.99-0.40%122,090
Oct 8, 20251.011.010.980.990.99-1.58%111,269
Oct 7, 20251.021.031.001.011.01-1.94%101,325
Oct 6, 20251.041.041.011.031.03-0.96%63,064
Oct 3, 20251.021.051.001.041.042.46%255,735
Oct 2, 20251.021.041.001.021.021.00%58,628
Oct 1, 20251.001.040.991.011.010.50%45,194
Sep 30, 20251.041.050.991.001.00-2.91%250,339
Sep 29, 20251.051.071.031.031.03-1.90%67,699
Sep 26, 20251.051.071.041.051.05-0.47%112,147
Sep 25, 20251.031.071.011.061.061.44%135,306
Sep 24, 20251.061.081.041.041.04-5.02%303,045
Sep 23, 20251.081.111.051.101.100.92%272,490
Sep 22, 20251.141.151.061.091.09-3.13%286,104
Sep 19, 20251.091.221.061.121.124.67%961,804
Sep 18, 20251.061.091.031.071.07-229,736
Sep 17, 20250.991.130.991.071.078.30%655,363
Sep 16, 20251.001.000.950.990.99-2.18%375,192
Sep 15, 20251.031.071.011.011.01-6.48%341,333
Sep 12, 20251.131.131.061.081.08-4.00%197,769
Sep 11, 20251.091.171.031.131.132.27%657,727
Sep 10, 20251.221.221.051.101.10-7.95%1,379,294
Sep 9, 20250.941.200.941.201.2027.13%1,761,441
Sep 8, 20250.940.960.860.940.94-911,043
Sep 5, 20251.031.040.930.940.94-8.29%851,050
Sep 4, 20251.021.080.981.031.031.49%1,147,211
Sep 3, 20251.071.141.001.011.01-6.48%1,374,154
Sep 2, 20251.171.171.061.081.08-5.26%1,024,511
Sep 1, 20251.191.241.091.141.14-2.56%1,029,856
Aug 29, 20251.191.291.091.171.17-3.31%1,293,404
Aug 28, 20251.241.451.141.211.21-3.97%2,410,957
Aug 27, 20251.601.801.171.261.26-6.67%5,151,325
Aug 26, 20251.071.351.071.351.3535.54%1,138,678
Aug 25, 20250.761.000.761.001.0030.71%1,575,255
Aug 22, 20250.880.950.750.760.76-7.97%1,856,078
Aug 21, 20250.660.850.650.830.8329.37%3,178,862
Aug 20, 20250.500.640.500.640.6428.00%685,621
Aug 19, 20250.520.520.470.500.50-5.66%36,945
Aug 18, 20250.520.530.510.530.53-21,652
Aug 14, 20250.530.530.520.530.53-0.38%17,614
Aug 13, 20250.530.530.520.530.530.38%1,250
Aug 12, 20250.530.530.530.530.53-1.85%13,676
Aug 11, 20250.550.550.530.540.541.12%12,154
Aug 8, 20250.550.560.530.530.53-5.32%16,281
Aug 7, 20250.560.570.530.560.56-0.70%41,432
Aug 6, 20250.570.570.570.570.57-0.35%1
Aug 5, 20250.570.570.560.570.57-4,810
Aug 4, 20250.570.570.550.570.570.35%9,854
Aug 1, 20250.540.570.540.570.574.80%47,635
Jul 31, 20250.550.550.540.540.54-2.52%541
Jul 30, 20250.550.560.540.560.56-5,064
Jul 29, 20250.560.560.560.560.56-432
Jul 28, 20250.550.560.540.560.561.09%12,063
Jul 25, 20250.550.550.530.550.550.36%13,733
Jul 24, 20250.540.550.540.550.551.48%1,026
Jul 23, 20250.540.540.540.540.54-2,264
Jul 22, 20250.550.560.530.540.541.89%23,976
Jul 21, 20250.530.530.530.530.530.76%1,500
Jul 18, 20250.510.530.510.530.533.14%4,764
Jul 17, 20250.520.530.510.510.51-5.56%13,240