Voxel S.A. VOX
GPW · Poland · Health Services
PLN 141.60-2.40 (-1.67%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 144.00 | -0.69% | PLN 146.60 | PLN 146.80 | PLN 141.20 | 8.52K |
| 2026-09-29 | PLN 145.00 | -1.09% | PLN 146.40 | PLN 147.00 | PLN 144.40 | 2.16K |
| 2026-09-28 | PLN 146.60 | +0.69% | PLN 145.00 | PLN 147.80 | PLN 144.40 | 5.74K |
| 2026-09-25 | PLN 145.60 | -0.14% | PLN 145.80 | PLN 147.60 | PLN 142.80 |
| 9.47K |
| 2026-09-24 | PLN 145.80 | -0.14% | PLN 146.00 | PLN 146.00 | PLN 143.00 | 2.93K |
| 2026-09-23 | PLN 146.00 | +0.14% | PLN 146.00 | PLN 146.00 | PLN 142.40 | 4.18K |
| 2026-09-22 | PLN 145.80 | +1.82% | PLN 144.00 | PLN 147.40 | PLN 143.20 | 9.95K |
| 2026-09-21 | PLN 143.20 | +3.92% | PLN 137.60 | PLN 143.60 | PLN 136.80 | 23.95K |
| 2026-09-18 | PLN 137.80 | -2.68% | PLN 143.00 | PLN 143.00 | PLN 136.80 | 10.73K |
| 2026-09-17 | PLN 141.60 | +0.43% | PLN 141.80 | PLN 144.60 | PLN 140.40 | 13.79K |
| 2026-09-16 | PLN 141.00 | -0.56% | PLN 141.80 | PLN 141.80 | PLN 138.00 | 6.08K |
| 2026-09-15 | PLN 141.80 | -2.07% | PLN 143.40 | PLN 143.60 | PLN 141.20 | 3.89K |
| 2026-09-14 | PLN 144.80 | -2.43% | PLN 147.80 | PLN 148.00 | PLN 143.40 | 5.08K |
| 2026-09-11 | PLN 148.40 | +3.06% | PLN 143.00 | PLN 148.60 | PLN 143.00 | 6.15K |
| 2026-09-10 | PLN 144.00 | -3.23% | PLN 148.00 | PLN 148.80 | PLN 143.20 | 5.27K |
| 2026-09-09 | PLN 148.80 | +3.77% | PLN 142.80 | PLN 148.80 | PLN 142.00 | 26.97K |
| 2026-09-08 | PLN 143.40 | +1.70% | PLN 142.20 | PLN 143.80 | PLN 141.20 | 7.59K |
| 2026-09-07 | PLN 141.00 | -2.62% | PLN 145.00 | PLN 146.00 | PLN 140.40 | 19.94K |
| 2026-09-04 | PLN 144.80 | +6.78% | PLN 138.00 | PLN 145.60 | PLN 138.00 | 58.91K |
| 2026-09-03 | PLN 135.60 | -0.59% | PLN 135.20 | PLN 136.20 | PLN 134.00 | 3.62K |
| 2026-09-02 | PLN 136.40 | +3.02% | PLN 132.40 | PLN 136.60 | PLN 132.40 | 15.28K |
| 2026-09-01 | PLN 132.40 | +0.76% | PLN 131.00 | PLN 132.40 | PLN 130.00 | 4.22K |
| 2026-08-31 | PLN 131.40 | -1.35% | PLN 132.40 | PLN 132.40 | PLN 129.40 | 2.67K |
| 2026-08-28 | PLN 133.20 | +0.15% | PLN 133.00 | PLN 133.20 | PLN 129.40 | 7.96K |
| 2026-08-27 | PLN 133.00 | +0.30% | PLN 134.20 | PLN 134.40 | PLN 131.20 | 1.90K |
| 2026-08-26 | PLN 132.60 | -1.19% | PLN 134.20 | PLN 135.20 | PLN 131.80 | 2.30K |
| 2026-08-25 | PLN 134.20 | +2.91% | PLN 131.40 | PLN 136.20 | PLN 129.40 | 12.50K |
| 2026-08-24 | PLN 130.40 | -3.26% | PLN 134.80 | PLN 135.00 | PLN 129.20 | 8.90K |
| 2026-08-21 | PLN 134.80 | +0.90% | PLN 134.00 | PLN 135.40 | PLN 132.80 | 8.47K |
| 2026-08-20 | PLN 133.60 | +4.21% | PLN 129.00 | PLN 133.80 | PLN 128.40 | 9.98K |
| 2026-08-19 | PLN 128.20 | +0.79% | PLN 128.20 | PLN 128.60 | PLN 127.20 | 11.57K |
| 2026-08-18 | PLN 127.20 | -1.40% | PLN 129.00 | PLN 130.00 | PLN 127.00 | 4.75K |
| 2026-08-17 | PLN 129.00 | +0.31% | PLN 128.80 | PLN 130.60 | PLN 128.60 | 5.22K |
| 2026-08-14 | PLN 128.60 | -0.77% | PLN 129.40 | PLN 130.80 | PLN 127.60 | 3.63K |
| 2026-08-13 | PLN 129.60 | +2.37% | PLN 126.40 | PLN 129.80 | PLN 126.00 | 5.60K |
| 2026-08-12 | PLN 126.60 | -2.76% | PLN 130.20 | PLN 130.80 | PLN 126.60 | 10.51K |
| 2026-08-11 | PLN 130.20 | +0.15% | PLN 130.00 | PLN 131.20 | PLN 125.80 | 14.06K |
| 2026-08-10 | PLN 130.00 | -1.07% | PLN 132.00 | PLN 132.00 | PLN 127.60 | 8.83K |
| 2026-08-07 | PLN 131.40 | +2.82% | PLN 128.80 | PLN 131.60 | PLN 128.00 | 7.05K |
| 2026-08-06 | PLN 127.80 | -0.16% | PLN 127.80 | PLN 129.20 | PLN 122.80 | 8.84K |
| 2026-08-05 | PLN 128.00 | -0.47% | PLN 129.80 | PLN 130.00 | PLN 126.20 | 15.52K |
| 2026-08-04 | PLN 128.60 | +2.06% | PLN 126.20 | PLN 129.80 | PLN 125.80 | 27.56K |
| 2026-08-03 | PLN 126.00 | +0.80% | PLN 124.00 | PLN 126.00 | PLN 123.80 | 7.40K |
| 2026-07-31 | PLN 125.00 | -0.48% | PLN 125.60 | PLN 129.00 | PLN 123.40 | 14.50K |
| 2026-07-30 | PLN 125.60 | 0.00% | PLN 125.00 | PLN 126.40 | PLN 123.20 | 6.97K |
| 2026-07-29 | PLN 125.60 | -1.10% | PLN 127.00 | PLN 127.80 | PLN 123.20 | 18.74K |
| 2026-07-28 | PLN 127.00 | +1.76% | PLN 125.60 | PLN 127.00 | PLN 123.20 | 35.41K |
| 2026-07-27 | PLN 124.80 | +4.17% | PLN 121.60 | PLN 126.80 | PLN 120.00 | 37.62K |
| 2026-07-24 | PLN 119.80 | +1.01% | PLN 121.20 | PLN 122.00 | PLN 118.40 | 7.32K |
| 2026-07-23 | PLN 118.60 | -3.89% | PLN 123.40 | PLN 123.40 | PLN 118.00 | 6.56K |
| 2026-07-22 | PLN 123.40 | +9.59% | PLN 112.60 | PLN 123.80 | PLN 112.20 | 139.79K |
| 2026-07-21 | PLN 112.60 | -0.18% | PLN 113.40 | PLN 114.40 | PLN 111.40 | 44.92K |
| 2026-07-20 | PLN 112.80 | +2.55% | PLN 112.20 | PLN 113.40 | PLN 110.20 | 8.32K |
| 2026-07-17 | PLN 110.00 | -0.18% | PLN 110.60 | PLN 110.60 | PLN 105.20 | 6.89K |
| 2026-07-16 | PLN 110.20 | -0.54% | PLN 111.00 | PLN 111.00 | PLN 110.00 | 7.30K |
| 2026-07-15 | PLN 110.80 | -0.18% | PLN 110.80 | PLN 111.20 | PLN 110.40 | 1.91K |
| 2026-07-14 | PLN 111.00 | -1.25% | PLN 112.80 | PLN 112.80 | PLN 110.00 | 6.61K |
| 2026-07-13 | PLN 112.40 | +0.36% | PLN 113.80 | PLN 113.80 | PLN 111.40 | 3.99K |
| 2026-07-10 | PLN 112.00 | +0.90% | PLN 111.00 | PLN 114.00 | PLN 110.80 | 9.86K |
| 2026-07-09 | PLN 111.00 | +0.18% | PLN 110.80 | PLN 114.00 | PLN 110.00 | 9.00K |
| 2026-07-08 | PLN 110.80 | -1.07% | PLN 112.20 | PLN 112.60 | PLN 110.60 | 5.34K |
| 2026-07-07 | PLN 112.00 | -0.88% | PLN 114.60 | PLN 114.60 | PLN 111.20 | 7.42K |
| 2026-07-06 | PLN 113.00 | -1.74% | PLN 115.00 | PLN 116.80 | PLN 112.60 | 6.20K |
| 2026-07-03 | PLN 115.00 | 0.00% | PLN 117.00 | PLN 117.60 | PLN 115.00 | 2.65K |
| 2026-07-02 | PLN 115.00 | +1.41% | PLN 114.60 | PLN 117.40 | PLN 114.20 | 4.94K |
| 2026-07-01 | PLN 113.40 | +1.43% | PLN 113.60 | PLN 115.20 | PLN 112.00 | 4.87K |
| 2026-06-30 | PLN 111.80 | +1.27% | PLN 111.00 | PLN 115.40 | PLN 109.20 | 21.04K |
| 2026-06-29 | PLN 110.40 | -2.47% | PLN 113.00 | PLN 113.00 | PLN 110.20 | 2.67K |
| 2026-06-26 | PLN 113.20 | +1.98% | PLN 111.80 | PLN 114.80 | PLN 110.40 | 4.13K |
| 2026-06-25 | PLN 111.00 | -1.42% | PLN 112.60 | PLN 114.60 | PLN 110.00 | 34.68K |
| 2026-06-24 | PLN 112.60 | -2.60% | PLN 116.00 | PLN 116.60 | PLN 112.20 | 16.18K |
| 2026-06-23 | PLN 115.60 | -3.34% | PLN 119.80 | PLN 119.80 | PLN 115.00 | 7.23K |
| 2026-06-22 | PLN 119.60 | +0.67% | PLN 120.00 | PLN 123.00 | PLN 116.40 | 18.07K |
| 2026-06-19 | PLN 118.80 | +0.68% | PLN 118.00 | PLN 120.00 | PLN 117.00 | 3.73K |
| 2026-06-18 | PLN 118.00 | -1.34% | PLN 120.00 | PLN 120.80 | PLN 118.00 | 5.60K |
| 2026-06-17 | PLN 119.60 | +1.53% | PLN 117.80 | PLN 120.00 | PLN 117.80 | 5.32K |
| 2026-06-16 | PLN 117.80 | +2.43% | PLN 116.00 | PLN 120.60 | PLN 116.00 | 6.23K |
| 2026-06-15 | PLN 115.00 | -2.21% | PLN 118.20 | PLN 120.80 | PLN 114.60 | 8.76K |
| 2026-06-12 | PLN 117.60 | 0.00% | PLN 118.20 | PLN 120.60 | PLN 117.20 | 2.57K |
| 2026-06-11 | PLN 117.60 | -0.17% | PLN 118.80 | PLN 119.00 | PLN 117.00 | 3.18K |
| 2026-06-10 | PLN 117.80 | -0.51% | PLN 118.60 | PLN 119.60 | PLN 117.20 | 4.09K |
| 2026-06-09 | PLN 118.40 | +1.37% | PLN 116.40 | PLN 121.00 | PLN 115.80 | 11.17K |
| 2026-06-08 | PLN 116.80 | +2.64% | PLN 113.60 | PLN 117.00 | PLN 110.40 | 8.19K |
| 2026-06-05 | PLN 113.80 | +0.35% | PLN 115.80 | PLN 117.00 | PLN 113.00 | 6.11K |
| 2026-06-03 | PLN 113.40 | -2.58% | PLN 116.40 | PLN 116.80 | PLN 111.40 | 6.53K |
| 2026-06-02 | PLN 116.40 | +1.93% | PLN 115.60 | PLN 118.60 | PLN 115.00 | 18.32K |
| 2026-06-01 | PLN 114.20 | +1.06% | PLN 113.60 | PLN 115.80 | PLN 111.00 | 26.46K |
| 2026-05-29 | PLN 113.00 | +16.14% | PLN 102.80 | PLN 117.00 | PLN 102.80 | 86.49K |
| 2026-05-28 | PLN 97.30 | +2.53% | PLN 94.30 | PLN 97.40 | PLN 94.30 | 3.17K |
| 2026-05-27 | PLN 94.90 | -2.27% | PLN 97.30 | PLN 98.00 | PLN 94.20 | 12.98K |