Wise Energy S.A. (WSE:FMG)
Poland · Delayed Price · Currency is PLN 81.00
-5.00 (-5.81%)
Dec 5, 2025, 9:50 AM CET
Wise Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -5.81% | 6 |
| Dec 1, 2025 | 84.40 | 86.00 | 84.40 | 86.00 | 86.00 | -0.23% | 100 |
| Nov 28, 2025 | 86.40 | 86.40 | 81.20 | 86.20 | 86.20 | 1.41% | 138 |
| Nov 27, 2025 | 80.00 | 85.80 | 80.00 | 85.00 | 85.00 | 6.25% | 115 |
| Nov 26, 2025 | 81.60 | 81.60 | 80.00 | 80.00 | 80.00 | -7.62% | 8 |
| Nov 19, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 8.52% | 1 |
| Nov 18, 2025 | 79.40 | 82.40 | 79.40 | 79.80 | 79.80 | -8.70% | 14 |
| Nov 17, 2025 | 78.60 | 87.40 | 78.60 | 87.40 | 87.40 | 0.23% | 160 |
| Nov 14, 2025 | 85.40 | 87.20 | 85.40 | 87.20 | 87.20 | 0.69% | 51 |
| Nov 13, 2025 | 84.40 | 86.60 | 76.00 | 86.60 | 86.60 | 1.88% | 334 |
| Nov 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 4 |
| Nov 10, 2025 | 84.20 | 87.60 | 84.20 | 87.00 | 87.00 | 4.57% | 116 |
| Nov 7, 2025 | 85.40 | 85.40 | 83.20 | 83.20 | 83.20 | -3.26% | 65 |
| Nov 6, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -2.27% | 51 |
| Nov 4, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.62% | 6 |
| Nov 3, 2025 | 89.60 | 89.60 | 86.60 | 86.60 | 86.60 | -3.56% | 310 |
| Oct 30, 2025 | 89.00 | 89.80 | 89.00 | 89.80 | 89.80 | 1.13% | 10 |
| Oct 29, 2025 | 91.00 | 91.00 | 88.80 | 88.80 | 88.80 | -1.33% | 103 |
| Oct 28, 2025 | 87.80 | 90.00 | 87.80 | 90.00 | 90.00 | 1.12% | 8 |
| Oct 27, 2025 | 87.80 | 89.00 | 87.80 | 89.00 | 89.00 | 1.37% | 33 |
| Oct 24, 2025 | 88.60 | 88.60 | 87.80 | 87.80 | 87.80 | -1.35% | 10 |
| Oct 23, 2025 | 89.20 | 89.20 | 89.00 | 89.00 | 89.00 | -1.11% | 35 |
| Oct 22, 2025 | 90.20 | 90.20 | 90.00 | 90.00 | 90.00 | -3.23% | 59 |
| Oct 21, 2025 | 90.60 | 93.00 | 88.60 | 93.00 | 93.00 | 1.97% | 277 |
| Oct 20, 2025 | 91.40 | 91.40 | 91.20 | 91.20 | 91.20 | -0.44% | 16 |
| Oct 16, 2025 | 96.40 | 96.40 | 91.60 | 91.60 | 91.60 | 0.66% | 3 |
| Oct 15, 2025 | 94.20 | 97.80 | 89.80 | 91.00 | 91.00 | -2.78% | 207 |
| Oct 14, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.86% | 1 |
| Oct 13, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | 1 |
| Oct 10, 2025 | 91.00 | 92.80 | 91.00 | 92.80 | 92.80 | -0.22% | 62 |
| Oct 9, 2025 | 93.60 | 93.60 | 93.00 | 93.00 | 93.00 | 4.03% | 21 |
| Oct 8, 2025 | 91.20 | 91.20 | 89.40 | 89.40 | 89.40 | -1.76% | 299 |
| Oct 7, 2025 | 93.40 | 97.00 | 91.00 | 91.00 | 91.00 | -4.21% | 116 |
| Oct 6, 2025 | 93.20 | 95.20 | 93.00 | 95.00 | 95.00 | -2.06% | 144 |
| Oct 3, 2025 | 91.00 | 97.00 | 90.40 | 97.00 | 97.00 | 7.30% | 112 |
| Oct 2, 2025 | 99.60 | 99.60 | 90.40 | 90.40 | 90.40 | -3.62% | 315 |
| Oct 1, 2025 | 96.40 | 96.40 | 93.80 | 93.80 | 93.80 | -3.30% | 30 |
| Sep 30, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 49 |
| Sep 29, 2025 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | - | 46 |
| Sep 26, 2025 | 99.80 | 99.80 | 97.00 | 97.00 | 97.00 | -0.21% | 29 |
| Sep 25, 2025 | 98.00 | 98.00 | 97.20 | 97.20 | 97.20 | -1.02% | 14 |
| Sep 24, 2025 | 103.00 | 103.00 | 98.20 | 98.20 | 98.20 | 0.82% | 43 |
| Sep 22, 2025 | 99.00 | 102.50 | 97.40 | 97.40 | 97.40 | -1.62% | 22 |
| Sep 19, 2025 | 99.20 | 99.20 | 99.00 | 99.00 | 99.00 | -3.88% | 152 |
| Sep 18, 2025 | 101.00 | 105.50 | 101.00 | 103.00 | 103.00 | 3.62% | 51 |
| Sep 17, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 1.43% | 1 |
| Sep 16, 2025 | 101.00 | 101.00 | 97.20 | 98.00 | 98.00 | -2.97% | 157 |
| Sep 15, 2025 | 104.50 | 108.50 | 99.40 | 101.00 | 101.00 | 1.00% | 178 |
| Sep 12, 2025 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | - | 20 |
| Sep 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.31% | 1 |