GPW · VRC · stock
Vercom S.A. (VRC) stock price history
Every GPW trading session of Vercom S.A. from May 6, 2021 to Sep 28, 2026: 1,353 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VRC adjusted close, 2021 to 2026
- PLN 150.31
- All time high, 2026
- PLN 151.48
- 52 week high, PLN 103.01 low
- 1,353
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VRC key facts
- Vercom S.A. (VRC) closed at PLN 129.80 on Sep 28, 2026 on GPW.
- VRC's all time high close is PLN 150.31, set on Feb 3, 2026; its all time low close is PLN 28.77 on Jun 17, 2022.
- VRC's 52 week range is PLN 103.01 to PLN 151.48.
- VRC returned +6.3% over the year to Sep 28, 2026 and +162.0% over five years.
- Since May 6, 2021 VRC returned +165%, +19.8% a year compounded.
- VRC's deepest drawdown was -44.1% from Aug 24, 2021 to Jun 17, 2022.
- DataCedar holds 1,353 daily sessions of VRC history from May 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VRC price chart, 2021 to 2026
VRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +6.7% |
| 6 months | +17.7% |
| Year to date | +2.6% |
| 1 year | +6.3% |
| 3 years | +125.5% |
| 5 years | +162.0% |
| 10 years | n/a |
| Since May 6, 2021 | +165.1% |
| Compound annual growth, 5.4 years | +19.8% |
VRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 150.31 on Feb 3, 2026
- All time low close
- PLN 28.77 on Jun 17, 2022
- 52 week high
- PLN 151.48 on Feb 3, 2026
- 52 week low
- PLN 103.01 on Mar 2, 2026
- Deepest drawdown
- -44.1% from Aug 24, 2021 to Jun 17, 2022, recovered May 16, 2023
- Best single session
- +10.0% on Feb 27, 2024
- Worst single session
- -10.2% on Aug 5, 2024
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2021
- 2.7×
- Best calendar year
- 2023, +104%
- Worst calendar year
- 2022, -20%
VRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 6, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 128.81 | PLN 151.48 | PLN 103.01 | PLN 129.80 | +2.6% | 3.1M | 187 |
| 2025 | PLN 122.53 | PLN 133.30 | PLN 93.41 | PLN 126.46 | +3.2% | 1.6M | 249 |
| 2024 | PLN 73.34 | PLN 143.45 | PLN 68.02 | PLN 122.53 | +64.9% | 905.8K | 249 |
| 2023 | PLN 36.44 | PLN 75.24 | PLN 36.44 | PLN 74.29 | +103.9% | 1.2M | 250 |
| 2022 | PLN 45.77 | PLN 47.18 | PLN 28.03 | PLN 36.44 | -20.4% | 1.2M | 251 |
| 2021 | PLN 50.44 | PLN 53.97 | PLN 44.38 | PLN 45.77 | n/a | 662.9K | 167 |
VRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 129.80 | -0.6% |
| August 2026 | PLN 130.60 | +2.8% |
| July 2026 | PLN 127.00 | +4.6% |
| June 2026 | PLN 121.40 | -9.9% |
| May 2026 | PLN 134.67 | +10.2% |
| April 2026 | PLN 122.16 | +7.4% |
| March 2026 | PLN 113.76 | +4.7% |
| February 2026 | PLN 108.67 | -18.1% |
| January 2026 | PLN 132.72 | +4.9% |
| December 2025 | PLN 126.46 | +1.9% |
| November 2025 | PLN 124.12 | +3.3% |
| October 2025 | PLN 120.21 | -2.4% |
About the VRC data
Daily bars. 1,353 sessions from May 6, 2021 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
VRC share price history
