Skip to main content
Vivid Games S.A. (WSE:VVD)
Poland flag Poland · Delayed Price · Currency is PLN
0.628
-0.002 (-0.32%)
Apr 28, 2026, 5:00 PM CET

Vivid Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.640.620.630.63-0.32%11,317
Apr 27, 20260.630.630.630.630.63-0.63%3,154
Apr 24, 20260.640.640.630.630.63-1.25%10,062
Apr 23, 20260.640.640.630.640.640.31%10,209
Apr 22, 20260.640.650.630.640.640.79%23,371
Apr 21, 20260.650.650.640.640.64-1.40%6,439
Apr 20, 20260.630.640.620.640.640.16%10,848
Apr 17, 20260.640.650.620.640.64-0.31%27,831
Apr 16, 20260.650.650.610.650.65-24,462
Apr 15, 20260.650.650.640.650.65-0.31%13,687
Apr 14, 20260.640.650.640.650.650.94%22,328
Apr 13, 20260.640.650.640.640.64-0.77%18,620
Apr 10, 20260.660.660.640.650.65-0.62%11,503
Apr 9, 20260.650.670.640.650.65-0.15%16,028
Apr 8, 20260.670.670.650.650.65-1.96%30,537
Apr 7, 20260.670.690.650.660.660.91%27,217
Apr 2, 20260.670.670.650.660.66-3.24%110,452
Apr 1, 20260.680.680.670.680.68-0.29%10,104
Mar 31, 20260.650.680.650.680.68-0.29%11,187
Mar 30, 20260.670.690.640.680.682.09%51,548
Mar 27, 20260.670.680.660.670.670.30%10,086
Mar 26, 20260.670.680.640.670.67-1.47%12,278
Mar 25, 20260.660.690.660.680.68-1.74%18,916
Mar 24, 20260.660.690.640.690.694.55%55,977
Mar 23, 20260.670.670.640.660.66-3.51%46,466
Mar 20, 20260.670.680.660.680.682.09%12,751
Mar 19, 20260.670.670.660.670.67-2.33%6,704
Mar 18, 20260.680.690.670.690.690.29%1,865
Mar 17, 20260.690.690.670.680.680.88%30,978
Mar 16, 20260.670.690.670.680.68-1.17%15,056
Mar 13, 20260.680.690.670.690.690.29%13,412
Mar 12, 20260.680.690.670.680.681.79%21,282
Mar 11, 20260.690.690.670.670.67-18,231
Mar 10, 20260.700.700.670.670.67-3.72%31,461
Mar 9, 20260.680.700.670.700.70-13,485
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