VRG S.A. VRG
GPW · Poland · Consumer Non-Durables
PLN 5.14+0.06 (+1.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 5.14 | +1.18% | PLN 5.06 | PLN 5.20 | PLN 5.06 | 90.44K |
| 2026-09-30 | PLN 5.08 | -1.17% | PLN 5.08 | PLN 5.14 | PLN 5.06 | 39.19K |
| 2026-09-29 | PLN 5.14 | 0.00% | PLN 5.12 | PLN 5.14 | PLN 5.06 | 18.58K |
| 2026-09-28 | PLN 5.14 | 0.00% | PLN 5.16 | PLN 5.16 | PLN 5.08 | 21.01K |
| 2026-09-25 | PLN 5.14 | +1.18% | PLN 5.06 | PLN 5.18 | PLN 5.06 | 27.45K |
| 2026-09-24 | PLN 5.08 | -0.78% | PLN 5.12 | PLN 5.14 | PLN 5.02 | 39.48K |
| 2026-09-23 | PLN 5.12 | -1.54% | PLN 5.20 | PLN 5.20 | PLN 5.04 | 30.29K |
| 2026-09-22 | PLN 5.20 | -1.52% | PLN 5.14 | PLN 5.22 | PLN 5.02 | 176.01K |
| 2026-09-21 | PLN 5.28 | 0.00% | PLN 5.32 | PLN 5.36 | PLN 5.28 | 44.11K |
| 2026-09-18 | PLN 5.28 | -0.75% | PLN 5.32 | PLN 5.36 | PLN 5.28 | 105.15K |
| 2026-09-17 | PLN 5.32 | -2.92% | PLN 5.12 | PLN 5.38 | PLN 5.12 | 127.14K |
| 2026-09-16 | PLN 5.48 | +1.11% | PLN 5.50 | PLN 5.50 | PLN 5.42 | 17.53K |
| 2026-09-15 | PLN 5.42 | +0.37% | PLN 5.48 | PLN 5.58 | PLN 5.42 | 32.94K |
| 2026-09-14 | PLN 5.40 | -3.23% | PLN 5.58 | PLN 5.60 | PLN 5.40 | 58.57K |
| 2026-09-11 | PLN 5.58 | +2.57% | PLN 5.50 | PLN 5.58 | PLN 5.46 | 260.55K |
| 2026-09-10 | PLN 5.44 | +1.12% | PLN 5.32 | PLN 5.48 | PLN 5.32 | 28.79K |
| 2026-09-09 | PLN 5.38 | +1.51% | PLN 5.30 | PLN 5.40 | PLN 5.24 | 28.44K |
| 2026-09-08 | PLN 5.30 | -1.49% | PLN 5.38 | PLN 5.38 | PLN 5.26 | 12.64K |
| 2026-09-07 | PLN 5.38 | -1.10% | PLN 5.44 | PLN 5.44 | PLN 5.26 | 29.16K |
| 2026-09-04 | PLN 5.44 | 0.00% | PLN 5.50 | PLN 5.50 | PLN 5.32 | 9.46K |
| 2026-09-03 | PLN 5.44 | +1.49% | PLN 5.40 | PLN 5.48 | PLN 5.40 | 4.88K |
| 2026-09-02 | PLN 5.36 | -1.47% | PLN 5.30 | PLN 5.44 | PLN 5.30 | 20.99K |
| 2026-09-01 | PLN 5.44 | +1.12% | PLN 5.28 | PLN 5.44 | PLN 5.24 | 70.55K |
| 2026-08-31 | PLN 5.38 | 0.00% | PLN 5.40 | PLN 5.40 | PLN 5.26 | 135.09K |
| 2026-08-28 | PLN 5.38 | -1.82% | PLN 5.48 | PLN 5.48 | PLN 5.32 | 12.15K |
| 2026-08-27 | PLN 5.48 | -2.84% | PLN 5.62 | PLN 5.62 | PLN 5.48 | 13.27K |
| 2026-08-26 | PLN 5.64 | +2.17% | PLN 5.60 | PLN 5.64 | PLN 5.48 | 11.71K |
| 2026-08-25 | PLN 5.52 | +1.47% | PLN 5.46 | PLN 5.60 | PLN 5.40 | 11.51K |
| 2026-08-24 | PLN 5.44 | -2.86% | PLN 5.62 | PLN 5.62 | PLN 5.40 | 56.80K |
| 2026-08-21 | PLN 5.60 | 0.00% | PLN 5.60 | PLN 5.74 | PLN 5.60 | 70.36K |
| 2026-08-20 | PLN 5.60 | 0.00% | PLN 5.60 | PLN 5.60 | PLN 5.54 | 16.17K |
| 2026-08-19 | PLN 5.60 | +0.72% | PLN 5.48 | PLN 5.60 | PLN 5.48 | 28.18K |
| 2026-08-18 | PLN 5.56 | -1.07% | PLN 5.58 | PLN 5.58 | PLN 5.50 | 13.49K |
| 2026-08-17 | PLN 5.62 | +0.36% | PLN 5.62 | PLN 5.62 | PLN 5.50 | 9.43K |
| 2026-08-14 | PLN 5.60 | -0.36% | PLN 5.58 | PLN 5.60 | PLN 5.46 | 54.25K |
| 2026-08-13 | PLN 5.62 | 0.00% | PLN 5.54 | PLN 5.64 | PLN 5.54 | 27.53K |
| 2026-08-12 | PLN 5.62 | +0.72% | PLN 5.58 | PLN 5.62 | PLN 5.52 | 12.38K |
| 2026-08-11 | PLN 5.58 | -0.36% | PLN 5.60 | PLN 5.60 | PLN 5.52 | 3.95K |
| 2026-08-10 | PLN 5.60 | +1.08% | PLN 5.52 | PLN 5.60 | PLN 5.50 | 23.11K |
| 2026-08-07 | PLN 5.54 | 0.00% | PLN 5.52 | PLN 5.54 | PLN 5.42 | 6.56K |
| 2026-08-06 | PLN 5.54 | -0.36% | PLN 5.48 | PLN 5.56 | PLN 5.48 | 3.25K |
| 2026-08-05 | PLN 5.56 | +0.36% | PLN 5.60 | PLN 5.60 | PLN 5.40 | 28.85K |
| 2026-08-04 | PLN 5.54 | -1.07% | PLN 5.54 | PLN 5.60 | PLN 5.52 | 572.94K |
| 2026-08-03 | PLN 5.60 | +0.36% | PLN 5.58 | PLN 5.62 | PLN 5.48 | 104.80K |
| 2026-07-31 | PLN 5.58 | +1.82% | PLN 5.58 | PLN 5.58 | PLN 5.40 | 20.73K |
| 2026-07-30 | PLN 5.48 | -2.84% | PLN 5.58 | PLN 5.60 | PLN 5.46 | 10.26K |
| 2026-07-29 | PLN 5.64 | 0.00% | PLN 5.76 | PLN 5.78 | PLN 5.58 | 76.18K |
| 2026-07-28 | PLN 5.64 | +4.44% | PLN 5.42 | PLN 5.76 | PLN 5.42 | 1.21M |
| 2026-07-27 | PLN 5.40 | 0.00% | PLN 5.40 | PLN 5.42 | PLN 5.34 | 17.12K |
| 2026-07-24 | PLN 5.40 | +0.75% | PLN 5.36 | PLN 5.40 | PLN 5.34 | 29.72K |
| 2026-07-23 | PLN 5.36 | +1.52% | PLN 5.28 | PLN 5.40 | PLN 5.20 | 68.99K |
| 2026-07-22 | PLN 5.28 | +0.38% | PLN 5.20 | PLN 5.28 | PLN 5.20 | 2.21K |
| 2026-07-21 | PLN 5.26 | +1.15% | PLN 5.20 | PLN 5.26 | PLN 5.18 | 43.92K |
| 2026-07-20 | PLN 5.20 | 0.00% | PLN 5.20 | PLN 5.24 | PLN 5.14 | 4.41K |
| 2026-07-17 | PLN 5.20 | -0.38% | PLN 5.18 | PLN 5.22 | PLN 5.10 | 5.63K |
| 2026-07-16 | PLN 5.22 | +3.57% | PLN 5.04 | PLN 5.22 | PLN 5.04 | 10.09K |
| 2026-07-15 | PLN 5.04 | -3.45% | PLN 5.22 | PLN 5.22 | PLN 5.04 | 22.28K |
| 2026-07-14 | PLN 5.22 | +1.95% | PLN 5.06 | PLN 5.22 | PLN 5.02 | 14.94K |
| 2026-07-13 | PLN 5.12 | -2.29% | PLN 5.22 | PLN 5.22 | PLN 5.12 | 32.42K |
| 2026-07-10 | PLN 5.24 | +0.38% | PLN 5.28 | PLN 5.28 | PLN 5.18 | 6.25K |
| 2026-07-09 | PLN 5.22 | -1.88% | PLN 5.32 | PLN 5.32 | PLN 5.20 | 11.40K |
| 2026-07-08 | PLN 5.32 | -0.37% | PLN 5.20 | PLN 5.32 | PLN 5.18 | 3.10K |
| 2026-07-07 | PLN 5.34 | +2.30% | PLN 5.20 | PLN 5.36 | PLN 5.14 | 23.91K |
| 2026-07-06 | PLN 5.22 | -2.61% | PLN 5.34 | PLN 5.34 | PLN 5.16 | 9.62K |
| 2026-07-03 | PLN 5.36 | 0.00% | PLN 5.28 | PLN 5.36 | PLN 5.20 | 16.54K |
| 2026-07-02 | PLN 5.36 | -1.47% | PLN 5.44 | PLN 5.44 | PLN 5.36 | 3.40K |
| 2026-07-01 | PLN 5.44 | +0.74% | PLN 5.36 | PLN 5.46 | PLN 5.32 | 13.15K |
| 2026-06-30 | PLN 5.40 | +1.12% | PLN 5.36 | PLN 5.46 | PLN 5.36 | 7.59K |
| 2026-06-29 | PLN 5.34 | +1.52% | PLN 5.26 | PLN 5.36 | PLN 5.26 | 9.17K |
| 2026-06-26 | PLN 5.26 | +0.77% | PLN 5.22 | PLN 5.26 | PLN 5.12 | 23.60K |
| 2026-06-25 | PLN 5.22 | +1.56% | PLN 5.10 | PLN 5.24 | PLN 5.10 | 12.61K |
| 2026-06-24 | PLN 5.14 | +0.39% | PLN 5.10 | PLN 5.22 | PLN 5.10 | 13.19K |
| 2026-06-23 | PLN 5.12 | -2.29% | PLN 5.26 | PLN 5.26 | PLN 5.06 | 61.62K |
| 2026-06-22 | PLN 5.24 | -2.60% | PLN 5.28 | PLN 5.32 | PLN 5.14 | 177.53K |
| 2026-06-19 | PLN 5.38 | -1.10% | PLN 5.38 | PLN 5.42 | PLN 5.32 | 43.16K |
| 2026-06-18 | PLN 5.44 | +1.12% | PLN 5.34 | PLN 5.46 | PLN 5.34 | 24.77K |
| 2026-06-17 | PLN 5.38 | -2.18% | PLN 5.38 | PLN 5.42 | PLN 5.34 | 80.59K |
| 2026-06-16 | PLN 5.50 | +1.48% | PLN 5.36 | PLN 5.50 | PLN 5.34 | 19.27K |
| 2026-06-15 | PLN 5.42 | -1.45% | PLN 5.44 | PLN 5.48 | PLN 5.40 | 54.29K |
| 2026-06-12 | PLN 5.50 | -0.36% | PLN 5.50 | PLN 5.50 | PLN 5.36 | 19.70K |
| 2026-06-11 | PLN 5.52 | -1.08% | PLN 5.52 | PLN 5.56 | PLN 5.38 | 4.29K |
| 2026-06-10 | PLN 5.58 | +0.72% | PLN 5.54 | PLN 5.58 | PLN 5.40 | 44.52K |
| 2026-06-09 | PLN 5.54 | 0.00% | PLN 5.62 | PLN 5.62 | PLN 5.48 | 13.54K |
| 2026-06-08 | PLN 5.54 | -1.77% | PLN 5.58 | PLN 5.58 | PLN 5.48 | 20.65K |
| 2026-06-05 | PLN 5.64 | -0.35% | PLN 5.56 | PLN 5.66 | PLN 5.48 | 17.50K |
| 2026-06-03 | PLN 5.66 | +1.07% | PLN 5.48 | PLN 5.66 | PLN 5.46 | 27.68K |
| 2026-06-02 | PLN 5.60 | +1.82% | PLN 5.42 | PLN 5.60 | PLN 5.32 | 30.91K |
| 2026-06-01 | PLN 5.50 | -1.43% | PLN 5.58 | PLN 5.60 | PLN 5.40 | 24.00K |
| 2026-05-29 | PLN 5.58 | -0.36% | PLN 5.52 | PLN 5.60 | PLN 5.44 | 35.09K |
| 2026-05-28 | PLN 5.60 | +0.72% | PLN 5.60 | PLN 5.60 | PLN 5.50 | 15.89K |