Voxel SA

VOXP
🏛️ poland →
168.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 78.60 79.00 77.00 78.60 0.0M
2023-12-28 78.00 79.00 73.40 78.60 0.0M
2023-12-27 78.80 79.60 78.20 79.00 0.0M
2023-12-22 77.00 79.00 77.00 78.60 0.0M
2023-12-21 79.20 80.00 77.00 78.80 0.0M
2023-12-20 83.20 83.20 79.20 79.60 0.0M
2023-12-19 83.40 83.40 80.60 83.40 0.0M
2023-12-18 82.40 83.60 81.60 83.60 0.0M
2023-12-15 81.40 81.80 80.00 81.80 0.0M
2023-12-14 81.60 81.80 80.20 81.80 0.0M
2023-12-13 80.00 82.00 79.60 81.40 0.0M
2023-12-12 77.60 80.00 77.20 80.00 0.0M
2023-12-11 74.20 77.20 72.00 77.20 0.0M
2023-12-08 74.00 74.20 73.40 74.20 0.0M
2023-12-07 74.00 74.40 73.40 74.40 0.0M
2023-12-06 71.60 74.40 71.60 74.20 0.0M
2023-12-05 71.20 72.60 70.80 72.20 0.1M
2023-12-04 71.80 72.20 70.80 72.20 0.0M
2023-12-01 70.80 73.40 70.60 72.00 0.0M
2023-11-30 69.60 70.80 69.00 70.60 0.0M
2023-11-29 68.80 69.80 68.40 69.60 0.0M
2023-11-28 69.00 69.00 66.00 68.80 0.0M
2023-11-27 67.80 71.00 67.40 69.00 0.0M
2023-11-24 64.20 67.00 64.20 67.00 0.0M
2023-11-23 60.00 65.00 60.00 64.60 0.1M
2023-11-22 58.80 59.00 58.40 58.60 0.0M
2023-11-21 59.00 59.40 58.60 58.80 0.0M
2023-11-20 59.00 59.00 58.20 59.00 0.0M
2023-11-17 59.00 59.40 58.80 59.00 0.0M
2023-11-16 59.40 59.40 58.40 58.60 0.0M
2023-11-15 58.80 59.40 58.40 59.40 0.0M
2023-11-14 57.60 59.20 57.60 58.60 0.0M
2023-11-13 57.20 57.60 56.60 57.40 0.0M
2023-11-10 57.80 58.60 56.20 57.40 0.0M
2023-11-09 58.40 58.80 57.00 58.20 0.0M
2023-11-08 59.00 59.20 58.00 58.40 0.0M
2023-11-07 59.00 59.20 58.40 58.60 0.0M
2023-11-06 59.40 59.60 58.80 59.40 0.0M
2023-11-03 59.80 59.80 58.80 59.40 0.0M
2023-11-02 59.00 59.60 58.20 59.60 0.0M
2023-10-31 56.80 59.80 56.80 59.20 0.0M
2023-10-30 54.00 57.80 54.00 56.40 0.0M
2023-10-27 55.40 55.60 52.20 53.00 0.0M
2023-10-26 54.40 55.20 54.00 55.00 0.0M
2023-10-25 56.00 56.00 54.40 55.00 0.0M
2023-10-24 53.80 54.40 53.40 54.20 0.0M
2023-10-23 54.00 54.00 52.80 53.20 0.0M
2023-10-20 56.00 56.00 53.00 54.00 0.0M
2023-10-19 56.40 56.60 55.80 56.00 0.0M
2023-10-18 57.00 57.00 55.60 56.40 0.0M
2023-10-17 54.00 56.80 53.80 56.80 0.0M
2023-10-16 53.00 54.00 52.40 54.00 0.0M
2023-10-13 52.80 53.40 52.20 52.20 0.0M
2023-10-12 52.60 52.80 52.20 52.80 0.0M
2023-10-11 52.60 52.80 51.60 52.60 0.0M
2023-10-10 52.00 53.00 52.00 52.60 0.0M
2023-10-09 52.00 52.60 51.20 52.20 0.0M
2023-10-06 52.00 52.20 51.20 51.20 0.0M
2023-10-05 52.00 52.60 51.80 52.20 0.0M
2023-10-04 52.00 53.00 51.80 52.20 0.0M
2023-10-03 51.40 52.40 51.00 52.40 0.0M
2023-10-02 54.40 54.80 50.20 50.80 0.0M
2023-09-29 52.80 54.40 52.80 54.20 0.0M
2023-09-28 54.60 54.60 52.00 52.80 0.0M
2023-09-27 56.80 57.20 55.80 56.80 0.0M
2023-09-26 56.60 57.40 55.60 56.60 0.0M
2023-09-25 57.80 57.80 56.20 56.60 0.0M
2023-09-22 57.80 58.20 57.00 57.80 0.0M
2023-09-21 58.20 58.20 56.40 57.80 0.0M
2023-09-20 56.00 58.20 56.00 58.20 0.0M
2023-09-19 56.60 57.60 56.00 56.20 0.0M
2023-09-18 58.60 58.60 56.00 57.00 0.0M
2023-09-15 57.40 58.60 57.20 58.60 0.0M
2023-09-14 58.00 58.60 57.20 57.40 0.0M
2023-09-13 58.60 58.60 58.00 58.60 0.0M
2023-09-12 57.00 58.60 57.00 58.60 0.0M
2023-09-11 58.60 59.40 58.40 58.60 0.0M
2023-09-08 57.00 58.60 55.60 58.40 0.0M
2023-09-07 57.00 58.00 56.80 57.00 0.0M
2023-09-06 58.20 58.20 53.60 57.00 0.0M
2023-09-05 57.60 58.20 57.40 58.00 0.0M
2023-09-04 58.40 58.40 57.40 57.40 0.0M
2023-09-01 58.00 58.40 57.60 58.00 0.0M
2023-08-31 57.80 58.40 57.00 58.00 0.0M
2023-08-30 58.40 58.60 56.40 58.00 0.0M
2023-08-29 57.00 58.60 57.00 58.40 0.0M
2023-08-28 58.60 58.60 56.40 56.40 0.0M
2023-08-25 57.80 59.60 57.80 58.60 0.0M
2023-08-24 58.00 59.20 57.20 58.20 0.0M
2023-08-23 56.80 56.80 55.60 56.20 0.0M
2023-08-22 56.60 56.80 55.80 56.80 0.0M
2023-08-21 56.80 57.00 55.00 56.60 0.0M
2023-08-18 56.80 57.40 55.60 56.80 0.0M
2023-08-17 56.00 57.80 55.60 56.80 0.0M
2023-08-16 57.00 57.00 55.80 57.00 0.0M
2023-08-14 58.60 58.80 57.00 57.00 0.0M
2023-08-11 54.80 58.40 54.00 57.60 0.0M
2023-08-10 55.00 55.00 53.40 54.80 0.0M
2023-08-09 55.00 55.40 53.80 55.00 0.0M
2023-08-08 56.00 56.20 52.60 55.00 0.0M
2023-08-07 55.20 56.00 55.00 55.40 0.0M
2023-08-04 54.80 57.80 54.60 55.00 0.0M
2023-08-03 53.60 54.80 53.40 54.60 0.0M
2023-08-02 53.20 54.00 53.00 53.60 0.0M
2023-08-01 52.40 54.40 52.40 53.20 0.0M
2023-07-31 52.40 52.40 52.20 52.40 0.0M
2023-07-28 52.60 52.60 52.00 52.40 0.0M
2023-07-27 53.20 53.20 52.20 52.60 0.0M
2023-07-26 52.80 53.20 52.00 53.20 0.0M
2023-07-25 53.20 53.20 52.00 52.80 0.0M
2023-07-24 53.00 53.40 52.60 52.60 0.0M
2023-07-21 52.20 53.60 51.60 52.60 0.0M
2023-07-20 52.60 53.00 51.40 52.20 0.0M
2023-07-19 51.80 53.60 51.80 52.20 0.0M
2023-07-18 51.40 52.00 51.40 51.80 0.0M
2023-07-17 51.80 53.20 51.20 52.00 0.0M
2023-07-14 51.20 51.60 50.20 51.60 0.0M
2023-07-13 50.60 51.40 50.00 51.20 0.0M
2023-07-12 52.00 52.00 49.70 50.20 0.0M
2023-07-11 50.60 52.00 50.20 51.40 0.0M
2023-07-10 49.30 51.80 49.30 50.60 0.0M
2023-07-07 48.70 48.70 48.40 48.40 0.0M
2023-07-06 48.40 48.80 48.10 48.70 0.0M
2023-07-05 48.70 48.80 48.50 48.50 0.0M
2023-07-04 48.40 49.40 48.20 48.90 0.0M
2023-07-03 49.40 49.40 48.50 48.50 0.0M
2023-06-30 48.50 49.40 48.50 49.40 0.0M
2023-06-29 48.70 49.30 47.60 48.70 0.0M
2023-06-28 49.30 49.30 48.80 48.80 0.0M
2023-06-27 49.50 49.50 49.10 49.40 0.0M
2023-06-26 49.40 49.70 49.00 49.50 0.0M
2023-06-23 49.90 49.90 49.40 49.40 0.0M
2023-06-22 49.70 50.00 49.60 50.00 0.0M
2023-06-21 49.20 49.70 49.00 49.70 0.0M
2023-06-20 50.60 50.80 49.20 49.80 0.0M
2023-06-19 49.10 50.60 49.10 50.60 0.0M
2023-06-16 48.60 50.60 48.60 49.00 0.0M
2023-06-15 50.60 51.00 48.50 48.50 0.0M
2023-06-14 51.60 51.60 50.20 51.00 0.0M
2023-06-13 52.60 52.80 51.60 51.80 0.0M
2023-06-12 52.00 53.60 51.60 52.60 0.0M
2023-06-09 52.60 53.40 51.40 52.00 0.0M
2023-06-07 48.60 52.60 48.60 52.20 0.0M
2023-06-06 48.60 49.40 48.00 48.80 0.0M
2023-06-05 48.30 48.80 47.60 48.60 0.0M
2023-06-02 47.50 48.50 47.30 47.90 0.0M
2023-06-01 46.90 48.00 46.80 46.80 0.0M
2023-05-31 48.40 48.40 46.50 47.10 0.0M
2023-05-30 48.00 49.80 48.00 48.80 0.0M
2023-05-29 47.50 47.80 46.80 47.10 0.0M
2023-05-26 48.00 49.70 47.50 47.50 0.0M
2023-05-25 48.10 48.40 47.00 47.90 0.0M
2023-05-24 47.60 47.70 46.80 47.00 0.0M
2023-05-23 47.60 47.90 46.60 47.00 0.0M
2023-05-22 48.50 51.00 47.00 47.50 0.0M
2023-05-19 48.40 49.50 47.30 48.50 0.0M
2023-05-18 46.50 48.80 46.50 48.00 0.0M
2023-05-17 45.00 46.60 44.50 46.50 0.0M
2023-05-16 45.10 45.10 44.60 45.00 0.0M
2023-05-15 45.50 46.60 45.00 45.00 0.0M
2023-05-12 46.00 46.60 44.60 45.40 0.0M
2023-05-11 44.00 46.10 43.80 45.70 0.0M
2023-05-10 44.20 44.20 43.50 44.00 0.0M
2023-05-09 44.00 44.40 43.40 43.50 0.0M
2023-05-08 42.80 44.00 42.30 44.00 0.0M
2023-05-05 42.80 42.90 42.20 42.80 0.0M
2023-05-04 43.80 43.80 42.80 42.80 0.0M
2023-05-02 43.50 44.80 43.50 43.90 0.0M
2023-04-28 44.30 45.00 43.50 43.50 0.0M
2023-04-27 43.70 44.50 43.10 44.20 0.0M
2023-04-26 43.30 43.50 42.50 43.50 0.0M
2023-04-25 43.40 43.40 42.60 43.30 0.0M
2023-04-24 42.80 43.90 42.80 43.50 0.0M
2023-04-21 42.90 43.50 42.30 43.20 0.0M
2023-04-20 42.20 43.00 42.00 42.60 0.0M
2023-04-19 42.00 42.40 41.80 42.20 0.0M
2023-04-18 42.80 42.90 41.90 41.90 0.0M
2023-04-17 43.00 43.00 42.50 42.80 0.0M
2023-04-14 43.10 43.50 42.80 42.80 0.0M
2023-04-13 44.10 44.10 43.00 43.00 0.0M
2023-04-12 43.90 44.50 43.00 44.00 0.0M
2023-04-11 42.90 43.80 42.00 43.80 0.0M
2023-04-06 42.80 43.00 42.00 42.80 0.0M
2023-04-05 42.00 42.60 42.00 42.60 0.0M
2023-04-04 41.60 42.10 41.60 42.00 0.0M
2023-04-03 42.00 42.00 41.60 41.60 0.0M
2023-03-31 41.90 42.30 41.60 41.60 0.0M
2023-03-30 42.40 42.60 41.80 41.80 0.0M
2023-03-29 41.00 43.00 41.00 42.40 0.0M
2023-03-28 40.90 42.00 40.90 41.70 0.0M
2023-03-27 40.40 41.10 39.80 41.00 0.0M
2023-03-24 40.20 41.00 39.60 40.30 0.0M
2023-03-23 42.00 42.10 39.60 40.40 0.0M
2023-03-22 42.10 42.40 41.50 42.00 0.0M
2023-03-21 42.10 43.00 42.00 42.50 0.0M
2023-03-20 42.20 42.90 42.00 42.20 0.0M
2023-03-17 42.50 43.00 42.30 43.00 0.0M
2023-03-16 42.20 43.00 42.00 42.40 0.0M
2023-03-15 43.80 43.80 43.00 43.20 0.0M
2023-03-14 44.20 44.50 43.70 43.80 0.0M
2023-03-13 44.30 44.40 43.20 44.20 0.0M
2023-03-10 44.90 45.00 43.60 44.80 0.0M
2023-03-09 45.70 45.90 45.00 45.20 0.0M
2023-03-08 45.80 45.80 45.40 45.70 0.0M
2023-03-07 44.60 45.80 44.60 45.80 0.0M
2023-03-06 44.40 44.80 44.30 44.50 0.0M
2023-03-03 44.00 44.50 43.90 44.30 0.0M
2023-03-02 43.00 43.90 42.70 43.80 0.0M
2023-03-01 42.90 43.30 42.60 42.70 0.0M
2023-02-28 43.30 43.50 41.60 42.80 0.0M
2023-02-27 43.20 43.80 42.70 43.20 0.0M
2023-02-24 43.90 44.00 43.20 43.20 0.0M
2023-02-23 42.80 43.80 42.80 43.80 0.0M
2023-02-22 43.10 43.30 42.50 43.00 0.0M
2023-02-21 44.60 44.60 41.40 43.70 0.0M
2023-02-20 44.60 44.70 43.90 44.50 0.0M
2023-02-17 44.60 44.70 43.90 44.70 0.0M
2023-02-16 44.90 45.00 44.70 45.00 0.0M
2023-02-15 44.60 44.80 44.50 44.50 0.0M
2023-02-14 44.80 44.80 44.00 44.60 0.0M
2023-02-13 44.60 45.10 44.20 44.60 0.0M
2023-02-10 45.80 46.00 43.30 44.50 0.0M
2023-02-09 45.20 46.20 44.90 45.40 0.0M
2023-02-08 45.50 45.50 44.60 45.10 0.0M
2023-02-07 45.30 46.90 44.80 44.80 0.0M
2023-02-06 43.60 45.90 43.20 45.00 0.0M
2023-02-03 42.90 43.30 42.90 43.20 0.0M
2023-02-02 42.40 42.90 42.20 42.90 0.0M
2023-02-01 42.00 42.60 42.00 42.20 0.0M
2023-01-31 43.20 43.30 42.20 42.50 0.0M
2023-01-30 43.50 43.50 43.00 43.20 0.0M
2023-01-27 43.50 44.10 42.60 43.40 0.0M
2023-01-26 43.60 44.10 43.50 43.50 0.0M
2023-01-25 44.40 44.40 43.60 43.60 0.0M
2023-01-24 43.80 44.40 43.80 44.10 0.0M
2023-01-23 43.30 43.70 42.60 43.70 0.0M
2023-01-20 43.30 43.40 42.70 42.70 0.0M
2023-01-19 43.50 43.50 42.70 43.30 0.0M
2023-01-18 43.40 43.60 42.80 43.50 0.0M
2023-01-17 43.50 43.80 43.00 43.40 0.0M
2023-01-16 42.60 43.80 42.60 43.40 0.0M
2023-01-13 42.40 42.80 42.30 42.50 0.0M
2023-01-12 42.70 42.90 40.30 42.30 0.0M
2023-01-11 43.40 44.20 42.80 42.80 0.0M
2023-01-10 43.60 43.90 43.10 43.40 0.0M
2023-01-09 43.10 43.40 42.50 43.10 0.0M
2023-01-05 44.50 44.50 43.60 43.90 0.0M
2023-01-04 44.30 44.90 44.30 44.50 0.0M
2023-01-03 44.30 45.40 44.30 44.90 0.0M
2023-01-02 43.50 44.80 43.40 44.40 0.0M