UK markets closed

Wirtualna Polska Holding S.A. (WPL.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
104.20-1.00 (-0.95%)
At close: 05:00PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024105.40105.40103.20104.20104.202,968
04 Jul 2024105.20106.20105.00105.20105.201,345
03 Jul 2024105.60105.60104.80105.00105.0036,494
02 Jul 2024106.00106.00104.40105.20105.202,437
01 Jul 2024105.00106.80103.40105.40105.405,091
28 Jun 2024106.60108.00104.40105.00105.0044,640
27 Jun 2024105.40106.00104.20106.00106.0022,176
26 Jun 2024106.00106.60105.40106.60106.602,765
25 Jun 2024107.20107.20105.80106.40106.402,364
24 Jun 2024104.80106.00104.20106.00106.008,548
21 Jun 2024107.60107.80104.20104.40104.4023,524
20 Jun 2024108.00108.80107.20107.20107.2013,444
19 Jun 2024108.00108.60107.20108.00108.0027,844
18 Jun 2024108.20110.60107.20107.60107.607,073
17 Jun 2024110.80110.80107.20109.60109.606,087
14 Jun 2024110.20112.00109.20111.00111.002,828
13 Jun 2024110.80113.00110.00110.00110.005,901
12 Jun 2024111.80112.00110.60110.60110.603,002
11 Jun 2024112.00113.00111.00111.40111.403,346
10 Jun 2024112.00112.00110.60110.80110.805,328
07 Jun 2024111.80112.00111.00112.00112.001,632
06 Jun 2024113.00113.80111.40111.60111.6011,250
05 Jun 2024114.20115.20112.80112.80112.803,770
04 Jun 2024118.00118.00114.00114.20114.20822
03 Jun 2024111.80118.20111.80117.00117.005,070
31 May 2024111.60112.60110.40111.80111.8017,984
29 May 2024114.20114.20111.20111.40111.405,941
28 May 2024115.00117.00112.00113.60113.6016,233
27 May 2024118.00118.00114.80115.00115.0040,086
24 May 2024119.20120.40117.20117.20117.2010,232
23 May 2024121.00121.00118.40120.00120.003,097
22 May 2024124.40127.00120.00121.40121.406,222
21 May 2024126.00129.80124.00124.40124.4080,995
20 May 2024128.40128.40124.40126.00126.0019,956
17 May 2024127.80128.80124.60127.80127.802,777
16 May 2024123.00127.40123.00127.40127.4012,397
15 May 2024123.00127.00123.00124.80124.8074,093
14 May 2024121.40125.00120.00123.00123.003,278
13 May 2024117.00121.00115.20120.00120.0050,673
10 May 2024115.20117.40115.20116.00116.001,642
09 May 2024117.60119.20115.00115.00115.003,356
08 May 2024117.20117.60115.60117.20117.201,961
07 May 2024118.80120.00117.00117.20117.2013,314
06 May 2024122.00122.00118.40118.60118.60468
02 May 2024119.80121.00119.00120.40120.403,763
30 Apr 2024121.00121.80118.00119.80119.8051,814
29 Apr 2024118.20122.00118.00121.60121.602,550
26 Apr 2024120.00120.00117.00118.20118.20486
25 Apr 2024118.00120.40116.20120.00120.003,012
24 Apr 2024121.00121.00116.20116.20116.20608
23 Apr 2024120.00120.00117.40117.40117.4017,575
22 Apr 2024118.80121.40116.00120.00120.00994
19 Apr 2024117.40120.00116.80118.80118.80475
18 Apr 2024113.80116.20113.80115.00115.006,757
17 Apr 2024115.20116.20113.00114.60114.602,948
16 Apr 2024116.80123.00115.00115.20115.204,034
15 Apr 2024124.80124.80116.60116.80116.803,195
12 Apr 2024121.40124.00120.40120.40120.401,696
11 Apr 2024125.60126.00120.40125.00125.0094,248
10 Apr 2024125.60126.00124.00126.00126.002,489
09 Apr 2024126.00126.00123.00125.00125.002,349
08 Apr 2024121.40127.00121.40124.40124.404,579
05 Apr 2024126.00126.40122.00122.00122.0058,342
04 Apr 2024122.80126.60121.00126.60126.603,020
03 Apr 2024123.40124.80121.40124.40124.4021,992
02 Apr 2024124.80124.80120.80124.40124.4049,511
28 Mar 2024124.00126.20122.60125.00125.006,309
27 Mar 2024120.80124.00119.40123.80123.809,611
26 Mar 2024117.00120.80115.00119.00119.004,540
25 Mar 2024114.80117.00114.00116.00116.002,157
22 Mar 2024115.00115.00114.00114.80114.80563
21 Mar 2024110.20115.00110.20115.00115.0015,681
20 Mar 2024110.20113.80109.20110.20110.202,210
19 Mar 2024112.00112.20108.60112.20112.201,776
18 Mar 2024114.00114.00109.40109.60109.602,300
15 Mar 2024112.00113.60110.00113.00113.006,842
14 Mar 2024110.00113.40109.20112.00112.0057,751
13 Mar 2024111.00111.00108.20110.00110.002,905
12 Mar 2024110.40113.00110.00110.00110.004,338
11 Mar 2024114.40115.00110.00110.80110.8011,704
08 Mar 2024113.00114.00112.40113.00113.003,485
07 Mar 2024114.40114.40112.20112.20112.2015,853
06 Mar 2024115.20116.00114.40115.00115.005,059
05 Mar 2024115.20119.00115.20115.20115.203,528
04 Mar 2024120.60121.00115.20115.20115.203,109
01 Mar 2024119.00120.60118.40120.60120.603,032
29 Feb 2024120.80120.80117.80118.40118.401,442
28 Feb 2024118.20120.80117.40120.80120.801,550
27 Feb 2024119.00120.80117.80120.80120.801,106
26 Feb 2024116.60119.00115.80119.00119.00996
23 Feb 2024113.00116.80113.00116.60116.602,133
22 Feb 2024115.40115.60113.00115.60115.602,246
21 Feb 2024115.80116.40115.20115.60115.6037,802
20 Feb 2024118.80118.80114.60115.80115.803,470
19 Feb 2024119.00119.00115.80116.60116.6084,012
16 Feb 2024119.00121.00116.80117.00117.001,183
15 Feb 2024118.20122.00118.20119.00119.008,663
14 Feb 2024118.40121.40115.00119.20119.2013,313
13 Feb 2024120.60120.60117.20117.20117.207,850
12 Feb 2024118.20120.00117.80120.00120.009,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...