Wirtualna Polska Holding S.A. (WSE:WPL)
Poland · Delayed Price · Currency is PLN 55.40
-1.10 (-1.95%)
Nov 20, 2025, 5:02 PM CET
Wirtualna Polska Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 57.20 | 57.60 | 54.90 | 55.40 | 55.40 | -1.95% | 52,678 |
| Nov 19, 2025 | 55.00 | 57.30 | 54.60 | 56.50 | 56.50 | 8.65% | 207,814 |
| Nov 18, 2025 | 53.30 | 53.30 | 51.10 | 52.00 | 52.00 | -2.44% | 62,985 |
| Nov 17, 2025 | 54.30 | 54.50 | 52.80 | 53.30 | 53.30 | -0.56% | 27,649 |
| Nov 14, 2025 | 54.60 | 54.60 | 53.50 | 53.60 | 53.60 | -1.83% | 23,418 |
| Nov 13, 2025 | 54.50 | 55.40 | 54.40 | 54.60 | 54.60 | 0.18% | 41,602 |
| Nov 12, 2025 | 55.30 | 55.70 | 54.20 | 54.50 | 54.50 | -1.27% | 19,359 |
| Nov 10, 2025 | 55.70 | 55.70 | 54.80 | 55.20 | 55.20 | - | 8,385 |
| Nov 7, 2025 | 56.50 | 56.80 | 54.50 | 55.20 | 55.20 | -0.72% | 22,390 |
| Nov 6, 2025 | 55.40 | 56.40 | 55.00 | 55.60 | 55.60 | 1.28% | 21,873 |
| Nov 5, 2025 | 55.50 | 55.60 | 54.40 | 54.90 | 54.90 | - | 27,993 |
| Nov 4, 2025 | 55.20 | 55.60 | 54.00 | 54.90 | 54.90 | -0.36% | 36,389 |
| Nov 3, 2025 | 55.90 | 56.50 | 55.00 | 55.10 | 55.10 | -0.54% | 20,691 |
| Oct 31, 2025 | 56.50 | 56.80 | 55.10 | 55.40 | 55.40 | -2.12% | 62,194 |
| Oct 30, 2025 | 57.50 | 57.80 | 56.40 | 56.60 | 56.60 | -1.05% | 27,643 |
| Oct 29, 2025 | 58.40 | 58.50 | 56.70 | 57.20 | 57.20 | -2.05% | 32,601 |
| Oct 28, 2025 | 58.50 | 58.50 | 57.30 | 58.40 | 58.40 | 0.52% | 30,612 |
| Oct 27, 2025 | 57.90 | 59.00 | 57.10 | 58.10 | 58.10 | 1.93% | 32,164 |
| Oct 24, 2025 | 58.90 | 59.00 | 56.40 | 57.00 | 57.00 | -1.55% | 51,804 |
| Oct 23, 2025 | 59.00 | 59.00 | 57.70 | 57.90 | 57.90 | -1.53% | 21,745 |
| Oct 22, 2025 | 60.60 | 61.00 | 58.60 | 58.80 | 58.80 | -2.81% | 30,199 |
| Oct 21, 2025 | 61.70 | 62.50 | 60.50 | 60.50 | 60.50 | -1.63% | 32,340 |
| Oct 20, 2025 | 60.70 | 61.60 | 60.00 | 61.50 | 61.50 | 3.19% | 10,137 |
| Oct 17, 2025 | 60.70 | 60.70 | 59.00 | 59.60 | 59.60 | -1.81% | 18,561 |
| Oct 16, 2025 | 62.00 | 62.00 | 59.50 | 60.70 | 60.70 | -1.78% | 23,898 |
| Oct 15, 2025 | 60.00 | 63.30 | 60.00 | 61.80 | 61.80 | 4.39% | 70,082 |
| Oct 14, 2025 | 58.00 | 59.20 | 57.30 | 59.20 | 59.20 | 2.07% | 17,824 |
| Oct 13, 2025 | 57.50 | 58.00 | 57.20 | 58.00 | 58.00 | 0.87% | 22,552 |
| Oct 10, 2025 | 57.20 | 58.00 | 57.10 | 57.50 | 57.50 | 0.17% | 32,694 |
| Oct 9, 2025 | 58.00 | 58.50 | 57.00 | 57.40 | 57.40 | -1.03% | 94,775 |
| Oct 8, 2025 | 57.90 | 59.00 | 57.40 | 58.00 | 58.00 | - | 26,381 |
| Oct 7, 2025 | 58.20 | 59.80 | 57.20 | 58.00 | 58.00 | -0.51% | 67,973 |
| Oct 6, 2025 | 59.00 | 59.00 | 58.30 | 58.30 | 58.30 | -0.68% | 22,201 |
| Oct 3, 2025 | 59.70 | 59.70 | 58.00 | 58.70 | 58.70 | -0.68% | 45,130 |
| Oct 2, 2025 | 60.90 | 60.90 | 59.10 | 59.10 | 59.10 | -1.50% | 33,317 |
| Oct 1, 2025 | 60.00 | 60.60 | 59.70 | 60.00 | 60.00 | 0.33% | 26,102 |
| Sep 30, 2025 | 59.50 | 61.20 | 59.50 | 59.80 | 59.80 | 0.50% | 20,692 |
| Sep 29, 2025 | 59.40 | 59.80 | 58.70 | 59.50 | 59.50 | 0.17% | 36,247 |
| Sep 26, 2025 | 60.00 | 60.40 | 58.60 | 59.40 | 59.40 | - | 26,856 |
| Sep 25, 2025 | 59.90 | 60.80 | 59.00 | 59.40 | 59.40 | -0.67% | 32,802 |
| Sep 24, 2025 | 60.00 | 60.40 | 59.30 | 59.80 | 59.80 | -0.33% | 32,691 |
| Sep 23, 2025 | 61.40 | 61.40 | 59.90 | 60.00 | 60.00 | -0.99% | 36,044 |
| Sep 22, 2025 | 62.00 | 62.00 | 60.30 | 60.60 | 60.60 | -0.82% | 25,569 |
| Sep 19, 2025 | 61.40 | 62.30 | 60.90 | 61.10 | 61.10 | -0.16% | 46,852 |
| Sep 18, 2025 | 62.40 | 62.50 | 60.80 | 61.20 | 61.20 | -1.29% | 29,465 |
| Sep 17, 2025 | 62.00 | 63.00 | 60.90 | 62.00 | 62.00 | -0.48% | 93,455 |
| Sep 16, 2025 | 64.40 | 64.90 | 61.80 | 62.30 | 62.30 | -3.11% | 116,876 |
| Sep 15, 2025 | 65.00 | 65.00 | 63.60 | 64.30 | 64.30 | -0.16% | 71,183 |
| Sep 12, 2025 | 65.70 | 65.80 | 64.40 | 64.40 | 64.40 | -1.98% | 92,882 |
| Sep 11, 2025 | 66.80 | 67.50 | 64.90 | 65.70 | 65.70 | -0.45% | 53,735 |