Wirtualna Polska Holding S.A. (WSE:WPL)
Poland · Delayed Price · Currency is PLN 76.00
+2.50 (3.40%)
Aug 25, 2025, 3:45 PM CET
Wirtualna Polska Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 73.50 | 76.60 | 73.50 | 75.50 | 75.50 | 2.72% | 12,253 |
| Aug 22, 2025 | 72.90 | 73.60 | 72.50 | 73.50 | 73.50 | 0.68% | 39,792 |
| Aug 21, 2025 | 74.30 | 74.30 | 72.20 | 73.00 | 73.00 | -0.41% | 19,589 |
| Aug 20, 2025 | 74.90 | 75.00 | 73.00 | 73.30 | 73.30 | -1.61% | 8,859 |
| Aug 19, 2025 | 74.00 | 75.00 | 73.70 | 74.50 | 74.50 | 0.68% | 25,017 |
| Aug 18, 2025 | 74.00 | 75.40 | 73.10 | 74.00 | 74.00 | - | 12,067 |
| Aug 14, 2025 | 73.50 | 74.50 | 72.20 | 74.00 | 74.00 | 1.51% | 17,975 |
| Aug 13, 2025 | 73.20 | 73.90 | 72.10 | 72.90 | 72.90 | -0.82% | 14,605 |
| Aug 12, 2025 | 75.20 | 75.20 | 73.10 | 73.50 | 73.50 | -1.61% | 6,356 |
| Aug 11, 2025 | 74.50 | 76.10 | 74.40 | 74.70 | 74.70 | 0.27% | 9,600 |
| Aug 8, 2025 | 75.20 | 76.20 | 74.20 | 74.50 | 74.50 | -0.13% | 15,688 |
| Aug 7, 2025 | 74.90 | 75.10 | 73.60 | 74.60 | 74.60 | -0.53% | 18,140 |
| Aug 6, 2025 | 74.90 | 75.00 | 74.20 | 75.00 | 75.00 | 0.67% | 11,106 |
| Aug 5, 2025 | 75.40 | 75.40 | 74.00 | 74.50 | 74.50 | -1.19% | 6,857 |
| Aug 4, 2025 | 74.60 | 75.90 | 73.00 | 75.40 | 75.40 | 2.31% | 13,545 |
| Aug 1, 2025 | 75.30 | 75.30 | 73.50 | 73.70 | 73.70 | -1.07% | 15,612 |
| Jul 31, 2025 | 76.90 | 78.00 | 73.20 | 74.50 | 74.50 | -1.97% | 144,081 |
| Jul 30, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.94% | 18,769 |
| Jul 29, 2025 | 77.20 | 78.10 | 76.00 | 77.50 | 77.50 | 2.24% | 14,394 |
| Jul 28, 2025 | 77.00 | 78.30 | 75.80 | 75.80 | 75.80 | -0.52% | 21,011 |
| Jul 25, 2025 | 78.10 | 78.10 | 76.00 | 76.20 | 76.20 | -1.55% | 17,011 |
| Jul 24, 2025 | 75.10 | 78.70 | 75.10 | 77.40 | 77.40 | 3.06% | 45,271 |
| Jul 23, 2025 | 76.30 | 77.80 | 75.10 | 75.10 | 75.10 | -1.05% | 27,380 |
| Jul 22, 2025 | 78.20 | 78.20 | 75.50 | 75.90 | 75.90 | -1.94% | 20,373 |
| Jul 21, 2025 | 78.90 | 79.80 | 77.30 | 77.40 | 77.40 | -1.02% | 14,429 |
| Jul 18, 2025 | 77.30 | 80.20 | 77.00 | 78.20 | 78.20 | -1.01% | 13,593 |
| Jul 17, 2025 | 80.80 | 80.80 | 78.70 | 79.00 | 76.80 | -1.25% | 16,644 |
| Jul 16, 2025 | 80.80 | 80.90 | 79.40 | 80.00 | 77.77 | - | 19,018 |
| Jul 15, 2025 | 79.70 | 80.80 | 79.20 | 80.00 | 77.77 | 0.38% | 24,589 |
| Jul 14, 2025 | 80.40 | 81.50 | 79.70 | 79.70 | 77.48 | -0.87% | 11,186 |
| Jul 11, 2025 | 81.00 | 81.50 | 79.30 | 80.40 | 78.16 | -0.50% | 9,943 |
| Jul 10, 2025 | 80.30 | 82.40 | 80.20 | 80.80 | 78.55 | - | 13,951 |
| Jul 9, 2025 | 82.50 | 82.90 | 80.30 | 80.80 | 78.55 | -0.86% | 10,720 |
| Jul 8, 2025 | 82.00 | 83.40 | 81.00 | 81.50 | 79.23 | -0.24% | 16,748 |
| Jul 7, 2025 | 83.40 | 84.30 | 81.20 | 81.70 | 79.42 | -1.68% | 29,478 |
| Jul 4, 2025 | 85.40 | 85.80 | 82.60 | 83.10 | 80.79 | -1.31% | 11,665 |
| Jul 3, 2025 | 83.00 | 86.40 | 83.00 | 84.20 | 81.86 | 2.68% | 43,989 |
| Jul 2, 2025 | 81.30 | 84.80 | 81.30 | 82.00 | 79.72 | 2.50% | 31,528 |
| Jul 1, 2025 | 80.00 | 81.20 | 78.80 | 80.00 | 77.77 | 0.25% | 26,193 |
| Jun 30, 2025 | 81.00 | 81.40 | 79.60 | 79.80 | 77.58 | -0.25% | 3,019 |
| Jun 27, 2025 | 79.60 | 81.20 | 79.00 | 80.00 | 77.77 | 0.38% | 23,847 |
| Jun 26, 2025 | 83.00 | 83.20 | 77.50 | 79.70 | 77.48 | -2.21% | 43,212 |
| Jun 25, 2025 | 79.40 | 82.90 | 79.20 | 81.50 | 79.23 | 4.49% | 12,118 |
| Jun 24, 2025 | 77.80 | 79.40 | 77.00 | 78.00 | 75.83 | 2.77% | 39,792 |
| Jun 23, 2025 | 75.50 | 77.60 | 75.20 | 75.90 | 73.79 | -0.13% | 17,834 |
| Jun 20, 2025 | 78.00 | 78.90 | 74.90 | 76.00 | 73.88 | -2.06% | 24,903 |
| Jun 18, 2025 | 76.90 | 79.20 | 76.90 | 77.60 | 75.44 | 0.91% | 20,082 |
| Jun 17, 2025 | 79.60 | 80.70 | 75.70 | 76.90 | 74.76 | -3.15% | 46,297 |
| Jun 16, 2025 | 79.00 | 80.90 | 78.50 | 79.40 | 77.19 | -0.25% | 7,598 |
| Jun 13, 2025 | 80.90 | 81.60 | 79.60 | 79.60 | 77.38 | -2.33% | 24,608 |