Skip to main content
Vivid Games S.A. (WSE:VVD)
Poland flag Poland · Delayed Price · Currency is PLN
0.698
0.00 (0.00%)
Mar 9, 2026, 4:31 PM CET

Vivid Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.690.710.680.700.70-0.29%14,719
Mar 5, 20260.690.710.690.700.700.86%21,182
Mar 4, 20260.690.700.670.690.69-0.29%17,596
Mar 3, 20260.680.700.670.700.700.58%3,723
Mar 2, 20260.690.700.670.690.69-1.14%89,902
Feb 27, 20260.690.700.690.700.70-1.13%4,727
Feb 26, 20260.710.710.680.710.71-0.56%27,214
Feb 25, 20260.700.710.690.710.710.28%6,729
Feb 24, 20260.730.730.690.710.71-2.47%34,022
Feb 23, 20260.710.740.700.730.733.70%50,420
Feb 20, 20260.690.700.670.700.700.29%84,957
Feb 19, 20260.720.720.680.700.70-35,544
Feb 18, 20260.710.740.700.700.70-5.15%45,612
Feb 17, 20260.690.770.680.740.746.34%192,989
Feb 16, 20260.700.700.670.690.69-0.86%12,113
Feb 13, 20260.700.700.690.700.700.29%3,473
Feb 12, 20260.700.710.700.700.700.29%22,545
Feb 11, 20260.700.700.670.700.700.87%41,874
Feb 10, 20260.680.710.680.690.69-2.54%44,413
Feb 9, 20260.700.710.660.710.712.02%77,684
Feb 6, 20260.700.700.670.690.69-2.80%26,189
Feb 5, 20260.710.710.690.710.712.00%23,625
Feb 4, 20260.700.720.700.700.700.57%10,269
Feb 3, 20260.710.710.660.700.70-2.79%91,456
Feb 2, 20260.730.730.710.720.72-1.92%13,966
Jan 30, 20260.740.740.710.730.730.55%9,991
Jan 29, 20260.740.740.720.730.73-2.42%19,479
Jan 28, 20260.720.750.710.740.743.33%20,778
Jan 27, 20260.720.730.700.720.72-1.37%31,254
Jan 26, 20260.750.750.720.730.73-3.18%26,849
Jan 23, 20260.750.770.750.750.750.53%23,772
Jan 22, 20260.720.780.700.750.753.88%155,814
Jan 21, 20260.710.730.700.720.720.56%14,714
Jan 20, 20260.700.730.700.720.72-1.64%16,143
Jan 19, 20260.730.730.730.730.73-24,792
Jan 16, 20260.700.730.700.730.731.96%59,651
Jan 15, 20260.740.740.690.720.72-1.65%85,849
Jan 14, 20260.750.750.710.730.73-2.41%36,563
Jan 13, 20260.760.760.740.750.75-1.32%25,687
Jan 12, 20260.720.780.710.760.764.71%102,234
Jan 9, 20260.730.740.700.720.72-0.55%70,279
Jan 8, 20260.740.740.700.730.73-1.36%46,812
Jan 7, 20260.750.750.720.740.74-1.60%15,919
Jan 5, 20260.760.760.710.750.75-1.32%56,308
Jan 2, 20260.730.800.700.760.763.55%79,974
Dec 30, 20250.680.740.660.730.738.28%134,692
Dec 29, 20250.650.680.650.680.683.36%67,078
Dec 23, 20250.680.680.620.650.65-4.39%267,104
Dec 22, 20250.710.710.680.680.68-4.20%110,030
Dec 19, 20250.720.720.680.710.71-0.83%92,217
Dec 18, 20250.720.730.700.720.72-105,735
Dec 17, 20250.730.740.710.720.72-1.37%86,430
Dec 16, 20250.780.780.680.730.73-5.19%100,178
Dec 15, 20250.790.830.760.770.77-0.26%83,782
Dec 12, 20250.790.820.770.770.77-2.28%78,156
Dec 11, 20250.810.810.780.790.79-2.47%39,505
Dec 10, 20250.830.830.790.810.81-2.17%77,905
Dec 9, 20250.820.840.810.830.830.24%14,783
Dec 8, 20250.820.840.800.830.83-0.48%20,372
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