Wirtualna Polska Holding S.A. (WSE:WPL)
Poland
· Delayed Price · Currency is PLN 61.50
+0.50 (0.82%)
At close: Dec 5, 2025
Wirtualna Polska Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |