GPW · VRG · stock
Vrg S.A. (VRG) stock price history
Every GPW trading session of Vrg S.A. from Jan 3, 2000 to Sep 28, 2026: 6,875 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.
VRG adjusted close, 2000 to 2026
- PLN 14.59
- All time high, 2007
- PLN 5.81
- 52 week high, PLN 4.29 low
- 6,875
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
VRG key facts
- Vrg S.A. (VRG) closed at PLN 5.14 on Sep 28, 2026 on GPW.
- VRG's all time high close is PLN 14.59, set on Jun 25, 2007; its all time low close is PLN 0.1463 on Dec 19, 2002.
- VRG's 52 week range is PLN 4.29 to PLN 5.81.
- VRG returned +9.2% over the year to Sep 28, 2026 and +59.8% over five years.
- Over ten years VRG returned +83%, +6.2% a year compounded.
- VRG's deepest drawdown was -95.6% from Jun 25, 2007 to Oct 4, 2011.
- DataCedar holds 6,875 daily sessions of VRG history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VRG price chart, 2000 to 2026
VRG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -1.4% |
| 6 months | +12.5% |
| Year to date | +11.8% |
| 1 year | +9.2% |
| 3 years | +61.9% |
| 5 years | +59.8% |
| 10 years | +82.5% |
| Since Jan 3, 2000 | +317.7% |
| Compound annual growth, 26.7 years | +5.5% |
VRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 14.59 on Jun 25, 2007
- All time low close
- PLN 0.1463 on Dec 19, 2002
- 52 week high
- PLN 5.81 on May 25, 2026
- 52 week low
- PLN 4.29 on Mar 23, 2026
- Deepest drawdown
- -95.6% from Jun 25, 2007 to Oct 4, 2011, not yet recovered
- Best single session
- +40.4% on Jan 9, 2003
- Worst single session
- -24.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 4.2×
- Best calendar year
- 2004, +508%
- Worst calendar year
- 2008, -82%
VRG 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 4.65 | PLN 5.81 | PLN 4.29 | PLN 5.14 | +11.8% | 12.1M | 187 |
| 2025 | PLN 3.15 | PLN 5.19 | PLN 3.10 | PLN 4.60 | +45.9% | 21.7M | 249 |
| 2024 | PLN 3.33 | PLN 3.61 | PLN 2.97 | PLN 3.15 | -4.0% | 27.7M | 249 |
| 2023 | PLN 3.03 | PLN 3.51 | PLN 2.86 | PLN 3.28 | +8.3% | 15.5M | 250 |
| 2022 | PLN 3.28 | PLN 3.67 | PLN 2.78 | PLN 3.03 | -7.6% | 16.6M | 251 |
| 2021 | PLN 2.41 | PLN 3.61 | PLN 2.13 | PLN 3.28 | +36.1% | 24.8M | 251 |
| 2020 | PLN 3.51 | PLN 3.51 | PLN 1.31 | PLN 2.41 | -31.4% | 73.7M | 259 |
| 2019 | PLN 3.51 | PLN 3.89 | PLN 3.15 | PLN 3.51 | 0.0% | 47.8M | 261 |
| 2018 | PLN 3.81 | PLN 4.74 | PLN 3.14 | PLN 3.51 | -7.8% | 36.4M | 261 |
| 2017 | PLN 2.99 | PLN 3.91 | PLN 2.62 | PLN 3.81 | +27.3% | 39.1M | 255 |
| 2016 | PLN 2.52 | PLN 3.16 | PLN 2.21 | PLN 2.99 | +17.8% | 53.3M | 251 |
| 2015 | PLN 1.56 | PLN 2.78 | PLN 1.53 | PLN 2.54 | +63.1% | 70.4M | 261 |
| 2014 | PLN 1.63 | PLN 1.80 | PLN 1.30 | PLN 1.56 | -4.3% | 70.1M | 261 |
| 2013 | PLN 0.9387 | PLN 2.09 | PLN 0.7475 | PLN 1.63 | +73.1% | 126.4M | 261 |
| 2012 | PLN 0.6798 | PLN 1.19 | PLN 0.6258 | PLN 0.9387 | +34.7% | 60M | 261 |
| 2011 | PLN 1.82 | PLN 2.13 | PLN 0.6282 | PLN 0.6970 | -61.6% | 68M | 260 |
| 2010 | PLN 1.95 | PLN 2.83 | PLN 1.70 | PLN 1.82 | -7.0% | 61.5M | 261 |
| 2009 | PLN 1.86 | PLN 2.81 | PLN 0.7056 | PLN 1.95 | +5.1% | 261.4M | 261 |
| 2008 | PLN 10.15 | PLN 10.33 | PLN 1.84 | PLN 1.86 | -82.0% | 48.6M | 252 |
| 2007 | PLN 7.57 | PLN 14.80 | PLN 7.36 | PLN 10.31 | +33.1% | 44.8M | 250 |
| 2006 | PLN 3.17 | PLN 8.09 | PLN 3.06 | PLN 7.74 | +137.5% | 33.6M | 258 |
| 2005 | PLN 2.68 | PLN 3.41 | PLN 2.50 | PLN 3.26 | +22.3% | 9.1M | 260 |
| 2004 | PLN 0.4388 | PLN 3.20 | PLN 0.4216 | PLN 2.67 | +507.8% | 48.4M | 262 |
| 2003 | PLN 0.1721 | PLN 0.4647 | PLN 0.1669 | PLN 0.4388 | +155.0% | 27.6M | 261 |
| 2002 | PLN 0.5206 | PLN 0.6970 | PLN 0.1317 | PLN 0.1721 | -66.9% | 20.4M | 261 |
| 2001 | PLN 0.7185 | PLN 0.7185 | PLN 0.5206 | PLN 0.5206 | -27.5% | 10.4M | 261 |
| 2000 | PLN 1.26 | PLN 1.26 | PLN 0.6540 | PLN 0.7185 | n/a | 6.7M | 260 |
VRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 5.14 | -3.6% |
| August 2026 | PLN 5.33 | -3.6% |
| July 2026 | PLN 5.53 | +3.3% |
| June 2026 | PLN 5.35 | -3.2% |
| May 2026 | PLN 5.53 | +6.1% |
| April 2026 | PLN 5.21 | +13.4% |
| March 2026 | PLN 4.60 | -7.2% |
| February 2026 | PLN 4.95 | +0.4% |
| January 2026 | PLN 4.93 | +7.3% |
| December 2025 | PLN 4.60 | -3.9% |
| November 2025 | PLN 4.79 | +8.8% |
| October 2025 | PLN 4.40 | -8.3% |
About the VRG data
Daily bars. 6,875 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/VRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
VRG share price history
