Wirtualna Polska Holding S.A. (WSE:WPL)
Poland
· Delayed Price · Currency is PLN 56.40
-0.90 (-1.57%)
Mar 6, 2026, 3:58 PM CET
Wirtualna Polska Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.30 | 57.80 | 56.20 | 56.20 | - | -1.92% | 9,274 |
| Mar 5, 2026 | 57.70 | 58.50 | 57.30 | 57.30 | 57.30 | -0.69% | 11,559 |
| Mar 4, 2026 | 55.80 | 58.00 | 55.80 | 57.70 | 57.70 | 3.04% | 14,803 |
| Mar 3, 2026 | 58.10 | 58.50 | 56.00 | 56.00 | 56.00 | -3.78% | 45,604 |
| Mar 2, 2026 | 58.00 | 60.10 | 57.80 | 58.20 | 58.20 | -4.43% | 90,557 |
| Feb 27, 2026 | 59.70 | 60.90 | 59.70 | 60.90 | 60.90 | 2.18% | 35,084 |
| Feb 26, 2026 | 58.80 | 60.00 | 58.40 | 59.60 | 59.60 | 1.36% | 73,319 |
| Feb 25, 2026 | 55.10 | 58.80 | 55.10 | 58.80 | 58.80 | 6.91% | 38,932 |
| Feb 24, 2026 | 56.20 | 56.20 | 54.10 | 55.00 | 55.00 | -2.14% | 40,736 |
| Feb 23, 2026 | 55.20 | 56.90 | 54.90 | 56.20 | 56.20 | 2.37% | 15,577 |
| Feb 20, 2026 | 55.90 | 56.20 | 54.20 | 54.90 | 54.90 | -1.61% | 43,867 |
| Feb 19, 2026 | 56.90 | 57.50 | 55.40 | 55.80 | 55.80 | -1.24% | 33,916 |
| Feb 18, 2026 | 58.30 | 58.40 | 56.10 | 56.50 | 56.50 | -2.59% | 33,383 |
| Feb 17, 2026 | 58.90 | 58.90 | 57.60 | 58.00 | 58.00 | 0.52% | 15,147 |
| Feb 16, 2026 | 58.00 | 59.50 | 57.70 | 57.70 | 57.70 | -0.52% | 20,454 |
| Feb 13, 2026 | 60.00 | 60.20 | 57.80 | 58.00 | 58.00 | -2.03% | 31,474 |
| Feb 12, 2026 | 59.40 | 60.90 | 59.20 | 59.20 | 59.20 | -0.34% | 23,347 |
| Feb 11, 2026 | 59.50 | 60.00 | 58.90 | 59.40 | 59.40 | 0.85% | 55,072 |
| Feb 10, 2026 | 59.80 | 60.60 | 58.90 | 58.90 | 58.90 | -0.51% | 13,969 |
| Feb 9, 2026 | 58.80 | 60.50 | 58.10 | 59.20 | 59.20 | 1.20% | 30,476 |
| Feb 6, 2026 | 58.50 | 59.00 | 57.50 | 58.50 | 58.50 | 1.74% | 47,609 |
| Feb 5, 2026 | 58.40 | 59.50 | 57.20 | 57.50 | 57.50 | -1.20% | 28,693 |
| Feb 4, 2026 | 61.70 | 61.70 | 58.10 | 58.20 | 58.20 | -5.67% | 98,114 |
| Feb 3, 2026 | 61.50 | 61.80 | 61.00 | 61.70 | 61.70 | 0.82% | 21,341 |
| Feb 2, 2026 | 61.50 | 61.50 | 60.00 | 61.20 | 61.20 | -0.81% | 20,018 |
| Jan 30, 2026 | 61.70 | 61.80 | 60.50 | 61.70 | 61.70 | 0.98% | 14,757 |
| Jan 29, 2026 | 62.20 | 62.20 | 60.00 | 61.10 | 61.10 | -1.77% | 26,242 |
| Jan 28, 2026 | 62.20 | 62.80 | 61.50 | 62.20 | 62.20 | - | 16,670 |
| Jan 27, 2026 | 62.40 | 62.90 | 60.80 | 62.20 | 62.20 | -0.32% | 23,935 |
| Jan 26, 2026 | 62.60 | 63.20 | 62.00 | 62.40 | 62.40 | 0.32% | 19,962 |
| Jan 23, 2026 | 63.50 | 63.50 | 60.20 | 62.20 | 62.20 | -2.05% | 30,806 |
| Jan 22, 2026 | 63.00 | 64.10 | 62.90 | 63.50 | 63.50 | 1.93% | 25,120 |
| Jan 21, 2026 | 63.70 | 64.10 | 61.60 | 62.30 | 62.30 | -2.20% | 61,795 |
| Jan 20, 2026 | 65.50 | 65.50 | 63.00 | 63.70 | 63.70 | -2.75% | 44,661 |
| Jan 19, 2026 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | -1.95% | 22,824 |
| Jan 16, 2026 | 66.70 | 67.10 | 66.30 | 66.80 | 66.80 | 0.15% | 29,637 |
| Jan 15, 2026 | 65.50 | 67.10 | 64.00 | 66.70 | 66.70 | 2.30% | 28,643 |
| Jan 14, 2026 | 67.40 | 67.40 | 64.40 | 65.20 | 65.20 | -0.91% | 27,444 |
| Jan 13, 2026 | 66.20 | 66.50 | 65.00 | 65.80 | 65.80 | - | 19,862 |
| Jan 12, 2026 | 65.30 | 67.40 | 65.20 | 65.80 | 65.80 | 0.77% | 39,088 |
| Jan 9, 2026 | 63.90 | 65.30 | 63.80 | 65.30 | 65.30 | 2.19% | 30,360 |
| Jan 8, 2026 | 65.00 | 65.40 | 63.40 | 63.90 | 63.90 | -1.54% | 25,090 |
| Jan 7, 2026 | 65.50 | 65.80 | 64.40 | 64.90 | 64.90 | 0.15% | 52,245 |
| Jan 5, 2026 | 64.20 | 65.10 | 63.40 | 64.80 | 64.80 | 2.21% | 81,394 |
| Jan 2, 2026 | 61.80 | 63.70 | 61.20 | 63.40 | 63.40 | 4.45% | 77,066 |
| Dec 30, 2025 | 61.50 | 61.50 | 60.30 | 60.70 | 60.70 | 0.33% | 24,814 |
| Dec 29, 2025 | 60.40 | 61.80 | 59.90 | 60.50 | 60.50 | 2.37% | 41,345 |
| Dec 23, 2025 | 59.70 | 59.80 | 59.00 | 59.10 | 59.10 | -0.17% | 50,810 |
| Dec 22, 2025 | 59.70 | 59.80 | 58.90 | 59.20 | 59.20 | -0.84% | 28,606 |
| Dec 19, 2025 | 58.00 | 59.80 | 57.70 | 59.70 | 59.70 | 3.65% | 63,460 |
| Dec 18, 2025 | 58.40 | 58.90 | 56.80 | 57.60 | 57.60 | -1.37% | 53,541 |
| Dec 17, 2025 | 60.50 | 60.60 | 58.20 | 58.40 | 58.40 | -3.47% | 62,774 |
| Dec 16, 2025 | 60.00 | 60.50 | 59.80 | 60.50 | 60.50 | 1.34% | 22,711 |
| Dec 15, 2025 | 60.00 | 60.30 | 59.20 | 59.70 | 59.70 | -0.17% | 21,940 |
| Dec 12, 2025 | 60.40 | 60.60 | 59.70 | 59.80 | 59.80 | -0.66% | 37,763 |
| Dec 11, 2025 | 60.30 | 60.70 | 59.70 | 60.20 | 60.20 | - | 17,039 |
| Dec 10, 2025 | 59.90 | 61.10 | 59.50 | 60.20 | 60.20 | 0.84% | 19,276 |
| Dec 9, 2025 | 60.00 | 60.10 | 58.00 | 59.70 | 59.70 | -0.50% | 23,919 |
| Dec 8, 2025 | 61.50 | 62.00 | 60.00 | 60.00 | 60.00 | -2.44% | 19,753 |
| Dec 5, 2025 | 61.00 | 62.10 | 61.00 | 61.50 | 61.50 | 0.82% | 23,060 |
| Dec 4, 2025 | 61.70 | 62.10 | 60.60 | 61.00 | 61.00 | -0.49% | 30,034 |
| Dec 3, 2025 | 59.00 | 61.90 | 59.00 | 61.30 | 61.30 | 3.37% | 50,421 |
| Dec 2, 2025 | 59.50 | 59.90 | 58.40 | 59.30 | 59.30 | -0.34% | 11,095 |
| Dec 1, 2025 | 59.00 | 59.90 | 58.20 | 59.50 | 59.50 | 1.54% | 34,594 |
| Nov 28, 2025 | 57.50 | 59.70 | 57.00 | 58.60 | 58.60 | 1.91% | 62,213 |
| Nov 27, 2025 | 57.00 | 57.50 | 56.50 | 57.50 | 57.50 | 0.88% | 16,309 |
| Nov 26, 2025 | 57.50 | 57.50 | 56.60 | 57.00 | 57.00 | -0.87% | 11,430 |
| Nov 25, 2025 | 55.90 | 57.50 | 55.90 | 57.50 | 57.50 | 3.23% | 32,731 |
| Nov 24, 2025 | 54.90 | 56.00 | 54.40 | 55.70 | 55.70 | 2.39% | 31,601 |
| Nov 21, 2025 | 55.10 | 55.10 | 53.50 | 54.40 | 54.40 | -1.81% | 34,015 |
| 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 |