Winvia Entertainment PLC (WVIA) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 295.00 | 298.00 | 291.00 | 295.00 | 295.00 | +0.00% | 2,993 | 0.09 |
| Nov 04, 2026 | 295.00 | 300.00 | 294.42 | 295.00 | 295.00 | +0.00% | 16,726 | 0.50 |
| Nov 03, 2026 | 295.00 | 300.00 | 291.00 | 295.00 | 295.00 | +0.00% | 15,974 | 0.48 |
| Nov 02, 2026 | 297.50 | 305.00 | 290.00 | 295.00 | 295.00 | -0.84% | 19,071 | 0.57 |
| Oct 30, 2026 | 297.50 | 303.25 | 295.25 | 297.50 | 297.50 | +0.00% | 14,715 | 0.43 |
| Oct 29, 2026 | 290.00 | 305.00 | 287.21 | 297.50 | 297.50 | +2.59% | 112,361 | 3.45 |
| Oct 28, 2026 | 290.00 | 295.00 | 287.00 | 290.00 | 290.00 | +0.00% | 87,748 | 2.81 |
| Oct 27, 2026 | 290.00 | 295.00 | 286.50 | 290.00 | 290.00 | +0.00% | 32,252 | 1.05 |
| Oct 26, 2026 | 280.00 | 299.45 | 278.50 | 290.00 | 290.00 | +4.50% | 170,509 | 6.03 |
| Oct 23, 2026 | 270.00 | 283.50 | 265.00 | 277.50 | 277.50 | +2.78% | 13,561 | 0.48 |
| Oct 22, 2026 | 272.50 | 275.00 | 265.50 | 270.00 | 270.00 | -0.92% | 18,165 | 0.65 |
| Oct 21, 2026 | 275.00 | 274.80 | 270.00 | 272.50 | 272.50 | -0.91% | 11,982 | 0.42 |
| Oct 20, 2026 | 275.00 | 278.25 | 275.00 | 275.00 | 275.00 | +0.00% | 544 | 0.02 |
| Oct 19, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | +1.85% | 8,761 | 0.31 |
| Oct 16, 2026 | 275.00 | 272.19 | 270.00 | 270.00 | 270.00 | -1.82% | 5,000 | 0.17 |
| Oct 15, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | +0.00% | 10,863 | 0.37 |
| Oct 14, 2026 | 277.50 | 279.00 | 270.00 | 275.00 | 275.00 | -0.90% | 14,626 | 0.49 |
| Oct 13, 2026 | 277.50 | 280.00 | 275.00 | 277.50 | 277.50 | +0.00% | 18,723 | 0.60 |
| Oct 12, 2026 | 277.50 | 280.00 | 275.00 | 277.50 | 277.50 | +0.00% | 30,366 | 0.98 |
| Oct 09, 2026 | 277.50 | 280.00 | 275.00 | 277.50 | 277.50 | +0.00% | 29,126 | 0.95 |
| Oct 08, 2026 | 282.50 | 285.00 | 276.00 | 277.50 | 277.50 | -0.89% | 43,746 | 1.45 |
| Oct 07, 2026 | 285.00 | 286.25 | 280.00 | 285.00 | 280.00 | +0.00% | 4,027 | 0.13 |
| Oct 06, 2026 | 285.00 | 290.00 | 280.00 | 285.00 | 280.00 | +0.00% | 2,284 | 0.08 |
| Oct 05, 2026 | 287.50 | 295.00 | 280.50 | 285.00 | 280.00 | -0.87% | 32,838 | 1.09 |
| Oct 02, 2026 | 285.00 | 295.00 | 283.60 | 287.50 | 282.46 | +0.88% | 4,249 | 0.14 |
| Oct 01, 2026 | 285.00 | 290.00 | 283.10 | 285.00 | 280.00 | +1.06% | 2,145 | 0.07 |
| Sep 30, 2026 | 295.00 | 294.90 | 282.00 | 282.00 | 277.05 | -4.41% | 27,336 | 0.90 |
| Sep 29, 2026 | 285.00 | 300.00 | 280.00 | 295.00 | 289.82 | +3.51% | 121,058 | 4.15 |
| Sep 28, 2026 | 257.50 | 289.00 | 263.50 | 285.00 | 280.00 | +15.15% | 313,246 | 12.71 |
| Sep 25, 2026 | 247.50 | 245.53 | 242.50 | 247.50 | 243.16 | +2.27% | 9,116 | 0.35 |
| Sep 24, 2026 | 242.50 | 250.00 | 242.00 | 242.00 | 237.75 | -0.21% | 13,498 | 0.51 |
| Sep 23, 2026 | 242.50 | 250.00 | 238.75 | 242.50 | 238.25 | +0.00% | 4,282 | 0.16 |
| Sep 22, 2026 | 232.50 | 245.00 | 231.00 | 242.50 | 238.25 | +4.30% | 97,674 | 3.84 |
| Sep 21, 2026 | 232.50 | 235.00 | 230.00 | 232.50 | 228.42 | +0.00% | 11,710 | 0.46 |
| Sep 18, 2026 | 232.50 | 235.00 | 230.00 | 232.50 | 228.42 | +0.00% | 4,944 | 0.19 |
| Sep 17, 2026 | 232.50 | 230.00 | 230.00 | 232.50 | 228.42 | +0.00% | 123 | 0.00 |
| Sep 16, 2026 | 232.50 | 232.00 | 231.85 | 232.50 | 228.42 | +0.00% | 4,000 | 0.16 |
| Sep 15, 2026 | 232.50 | 232.50 | 230.00 | 232.50 | 228.42 | +0.00% | 7,619 | 0.29 |
| Sep 14, 2026 | 232.50 | 233.00 | 230.00 | 232.50 | 228.42 | +0.00% | 8,912 | 0.35 |
| Sep 11, 2026 | 232.50 | 230.00 | 230.00 | 232.50 | 228.42 | +0.00% | 4,637 | 0.18 |
| Sep 10, 2026 | 235.00 | 236.50 | 230.00 | 232.50 | 228.42 | -1.06% | 10,607 | 0.41 |
| Sep 09, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 230.88 | +0.00% | 4,093 | 0.16 |
| Sep 08, 2026 | 235.00 | 237.40 | 231.25 | 235.00 | 230.88 | +0.00% | 14,932 | 0.57 |
| Sep 07, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 230.88 | +0.00% | 16,072 | 0.62 |
| Sep 04, 2026 | 235.00 | 237.50 | 230.75 | 235.00 | 230.88 | +0.00% | 91,592 | 3.56 |
| Sep 03, 2026 | 235.00 | 239.50 | 230.00 | 235.00 | 230.88 | +0.00% | 21,854 | 0.84 |
| Sep 02, 2026 | 235.00 | 240.00 | 230.75 | 235.00 | 230.88 | +0.00% | 14,524 | 0.55 |
| Sep 01, 2026 | 240.00 | 245.00 | 231.50 | 235.00 | 230.88 | -2.08% | 15,497 | 0.55 |
| Aug 31, 2026 | 240.00 | 240.00 | 235.11 | 240.00 | 235.79 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 240.00 | 240.00 | 235.11 | 240.00 | 235.79 | +0.00% | 3,655 | 0.12 |
