Wirtualna Polska Holding S.A. (WSE:WPL)
Poland · Delayed Price · Currency is PLN 64.20
-0.20 (-0.31%)
Sep 15, 2025, 4:45 PM CET
Wirtualna Polska Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 67.50 | 67.70 | 65.80 | 66.00 | 66.00 | -2.22% | 24,634 |
| Sep 9, 2025 | 68.00 | 69.50 | 67.00 | 67.50 | 67.50 | 0.15% | 32,091 |
| Sep 8, 2025 | 66.40 | 68.30 | 66.00 | 67.40 | 67.40 | 2.59% | 35,297 |
| Sep 5, 2025 | 66.50 | 66.60 | 65.50 | 65.70 | 65.70 | -0.76% | 19,143 |
| Sep 4, 2025 | 66.30 | 66.30 | 65.50 | 66.20 | 66.20 | 0.30% | 13,498 |
| Sep 3, 2025 | 65.00 | 66.10 | 64.10 | 66.00 | 66.00 | 1.38% | 34,305 |
| Sep 2, 2025 | 66.40 | 66.50 | 64.70 | 65.10 | 65.10 | -0.31% | 16,310 |
| Sep 1, 2025 | 66.90 | 66.90 | 65.20 | 65.30 | 65.30 | -1.66% | 17,114 |
| Aug 29, 2025 | 66.20 | 67.60 | 65.50 | 66.40 | 66.40 | 2.15% | 81,829 |
| Aug 28, 2025 | 65.20 | 67.60 | 64.60 | 65.00 | 65.00 | - | 242,827 |
| Aug 27, 2025 | 73.00 | 73.00 | 64.90 | 65.00 | 65.00 | -12.16% | 570,799 |
| Aug 26, 2025 | 75.50 | 76.00 | 73.70 | 74.00 | 74.00 | -1.99% | 8,107 |
| 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 |