TipRanks
Go Ultimate55% OFF

Voxel S.A. (VOX) Historical Prices

PL:VOX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026158.00158.00152.20153.80153.80-2.41%5,1980.56
Oct 29, 2026156.80158.00155.20157.60157.60+0.51%3,1020.33
Oct 28, 2026155.00159.80155.00156.80156.80-0.13%2,0390.21
Oct 27, 2026162.00162.40154.20157.00157.00-2.61%8,9850.95
Oct 26, 2026162.00167.00160.20161.20161.20+0.75%11,4861.20
Oct 23, 2026157.00162.40156.20160.00160.00+1.91%9,4270.94
Oct 22, 2026157.00158.00155.40157.00157.00+0.64%7,9290.76
Oct 21, 2026154.40157.00153.00156.00156.00+0.65%7,8010.75
Oct 20, 2026153.00155.00153.00155.00155.00+0.91%6,7110.64
Oct 19, 2026152.20155.00151.00153.60153.60+0.79%11,7290.94
Oct 16, 2026150.00154.00149.20152.40152.40+1.60%9,2460.71
Oct 15, 2026147.00150.00146.80150.00150.00+2.04%9,8650.76
Oct 14, 2026148.40148.80144.20147.00147.00-0.27%8,5630.66
Oct 13, 2026147.20148.60146.20147.40147.40+0.27%5,8300.45
Oct 12, 2026146.20147.60145.00147.00147.00+1.24%3,4000.26
Oct 09, 2026148.00148.80145.20145.20145.20-1.76%3,5650.27
Oct 08, 2026146.20147.80143.40147.80147.80+1.09%6,3540.49
Oct 07, 2026146.00148.80144.20146.20146.20+0.14%8,0450.62
Oct 06, 2026145.40146.80143.40146.00146.00+0.83%6,6060.50
Oct 05, 2026141.80144.80141.20144.80144.80+2.26%7,1100.54
Oct 02, 2026141.40142.40140.00141.60141.60+0.00%9,4250.72
Oct 01, 2026143.80144.40141.00141.60141.60-1.67%2,5290.19
Sep 30, 2026146.60146.80141.20144.00144.00-0.69%8,5220.66
Sep 29, 2026146.40147.00144.40145.00145.00+0.62%2,1640.17
Sep 28, 2026145.00147.80144.40146.60144.10+0.69%5,7350.44
Sep 25, 2026145.80147.60142.80145.60143.12-0.14%9,4700.72
Sep 24, 2026146.00146.00143.00145.80143.31-0.14%2,9290.22
Sep 23, 2026146.00146.00142.40146.00143.51+0.14%4,1800.32
Sep 22, 2026144.00147.40143.20145.80143.31+1.82%9,9510.73
Sep 21, 2026137.60143.60136.80143.20140.76+3.92%23,9491.78
Sep 18, 2026143.00143.00136.80137.80135.45-2.68%10,7250.80
Sep 17, 2026141.80144.60140.40141.60139.19+0.43%13,7941.02
Sep 16, 2026141.80141.80138.00141.00138.60-0.56%6,0830.45
Sep 15, 2026143.40143.60141.20141.80139.38-2.07%3,8870.29
Sep 14, 2026147.80148.00143.40144.80142.33-2.43%5,0780.38
Sep 11, 2026143.00148.60143.00148.40145.87+3.06%6,1470.46
Sep 10, 2026148.00148.80143.20144.00141.54-3.23%5,2680.39
Sep 09, 2026142.80148.80142.00148.80146.26+3.77%26,9672.05
Sep 08, 2026142.20143.80141.20143.40140.95+1.70%7,5860.58
Sep 07, 2026145.00146.00140.40141.00138.60-2.62%19,9391.56
Sep 04, 2026138.00145.60138.00144.80142.33+6.78%58,9114.88
Sep 03, 2026135.20136.20134.00135.60133.29-0.59%3,6240.30
Sep 02, 2026132.40136.60132.40136.40134.07+3.02%15,2751.27
Sep 01, 2026131.00132.40130.00132.40130.14+0.76%4,2170.35
Aug 31, 2026132.40132.40129.40131.40129.16-1.35%2,6660.22
Aug 28, 2026133.00133.20129.40133.20130.93+0.15%7,9620.66
Aug 27, 2026134.20134.40131.20133.00130.73+0.30%1,8950.15
Aug 26, 2026134.20135.20131.80132.60130.34-1.19%2,3020.17
Aug 25, 2026131.40136.20129.40134.20131.91+2.91%12,4950.91
Aug 24, 2026134.80135.00129.20130.40128.18-3.26%8,8970.65