Wise Energy S.A. (WSE:FMG)
Poland · Delayed Price · Currency is PLN 113.50
-5.00 (-4.22%)
Aug 1, 2025, 4:30 PM CET
Wise Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 118.50 | 120.00 | 110.00 | 113.50 | 113.50 | -4.22% | 190 |
| Jul 31, 2025 | 118.50 | 120.00 | 115.50 | 118.50 | 118.50 | -1.66% | 71 |
| Jul 30, 2025 | 120.00 | 120.50 | 114.00 | 120.50 | 120.50 | -0.41% | 637 |
| Jul 29, 2025 | 121.50 | 121.50 | 117.00 | 121.00 | 121.00 | 0.41% | 3 |
| Jul 28, 2025 | 119.50 | 124.00 | 117.00 | 120.50 | 120.50 | 0.84% | 179 |
| Jul 25, 2025 | 119.50 | 123.00 | 117.00 | 119.50 | 119.50 | -0.42% | 285 |
| Jul 24, 2025 | 120.50 | 120.50 | 117.00 | 120.00 | 120.00 | -0.83% | 23 |
| Jul 23, 2025 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | - | 47 |
| Jul 22, 2025 | 121.50 | 121.50 | 117.00 | 121.00 | 121.00 | -0.82% | 10 |
| Jul 21, 2025 | 123.50 | 123.50 | 118.00 | 122.00 | 122.00 | -1.21% | 54 |
| Jul 18, 2025 | 125.00 | 125.00 | 120.50 | 123.50 | 123.50 | -0.40% | 20 |
| Jul 17, 2025 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | -0.80% | 88 |
| Jul 16, 2025 | 126.50 | 130.00 | 122.50 | 125.00 | 125.00 | 0.40% | 96 |
| Jul 15, 2025 | 126.00 | 126.00 | 120.00 | 124.50 | 124.50 | 1.63% | 70 |
| Jul 14, 2025 | 124.00 | 126.00 | 119.50 | 122.50 | 122.50 | -0.81% | 30 |
| Jul 11, 2025 | 124.00 | 127.00 | 121.50 | 123.50 | 123.50 | - | 331 |
| Jul 10, 2025 | 121.50 | 129.50 | 118.50 | 123.50 | 123.50 | 1.65% | 320 |
| Jul 9, 2025 | 119.50 | 122.50 | 117.50 | 121.50 | 121.50 | 1.67% | 504 |
| Jul 8, 2025 | 122.50 | 122.50 | 115.50 | 119.50 | 119.50 | -2.85% | 561 |
| Jul 7, 2025 | 126.00 | 127.00 | 119.00 | 123.00 | 123.00 | -2.38% | 29 |
| Jul 4, 2025 | 127.00 | 129.50 | 122.00 | 126.00 | 126.00 | 1.20% | 168 |
| Jul 3, 2025 | 128.00 | 130.00 | 121.00 | 124.50 | 124.50 | -2.35% | 565 |
| Jul 2, 2025 | 124.00 | 127.50 | 123.00 | 127.50 | 127.50 | 3.66% | 166 |
| Jul 1, 2025 | 116.00 | 124.00 | 116.00 | 123.00 | 123.00 | 6.49% | 70 |
| Jun 30, 2025 | 124.50 | 124.50 | 115.00 | 115.50 | 115.50 | -7.60% | 335 |
| Jun 27, 2025 | 114.00 | 125.00 | 110.50 | 125.00 | 125.00 | 15.74% | 527 |
| Jun 26, 2025 | 115.00 | 116.50 | 108.00 | 108.00 | 108.00 | -6.09% | 67 |
| Jun 25, 2025 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 3.60% | 34 |
| Jun 24, 2025 | 118.00 | 118.00 | 111.00 | 111.00 | 111.00 | -5.93% | 115 |
| Jun 23, 2025 | 119.50 | 121.00 | 113.00 | 118.00 | 118.00 | 0.85% | 119 |
| Jun 20, 2025 | 122.50 | 122.50 | 117.00 | 117.00 | 117.00 | 2.18% | 50 |
| Jun 18, 2025 | 116.00 | 123.00 | 114.50 | 114.50 | 114.50 | -4.58% | 439 |
| Jun 17, 2025 | 124.00 | 124.00 | 113.50 | 120.00 | 120.00 | 3.45% | 64 |
| Jun 16, 2025 | 119.00 | 126.00 | 116.00 | 116.00 | 116.00 | -2.52% | 40 |
| Jun 13, 2025 | 109.00 | 123.00 | 102.50 | 119.00 | 119.00 | 8.18% | 478 |
| Jun 12, 2025 | 116.50 | 116.50 | 105.00 | 110.00 | 110.00 | -5.58% | 537 |
| Jun 11, 2025 | 125.00 | 126.00 | 111.50 | 116.50 | 116.50 | -8.98% | 648 |
| Jun 10, 2025 | 134.50 | 134.50 | 121.50 | 128.00 | 128.00 | -3.03% | 553 |
| Jun 9, 2025 | 127.00 | 138.00 | 127.00 | 132.00 | 132.00 | 0.38% | 574 |
| Jun 6, 2025 | 130.00 | 132.50 | 125.00 | 131.50 | 131.50 | -1.13% | 262 |
| Jun 5, 2025 | 137.00 | 137.00 | 123.50 | 133.00 | 133.00 | -1.48% | 635 |
| Jun 4, 2025 | 148.50 | 159.00 | 122.50 | 135.00 | 135.00 | - | 5,153 |
| Jun 3, 2025 | 112.00 | 135.00 | 111.50 | 135.00 | 135.00 | 20.54% | 1,958 |
| Jun 2, 2025 | 112.50 | 113.00 | 108.50 | 112.00 | 112.00 | 2.28% | 353 |
| May 30, 2025 | 108.00 | 110.00 | 103.00 | 109.50 | 109.50 | -3.52% | 500 |
| May 29, 2025 | 117.50 | 117.50 | 106.00 | 113.50 | 113.50 | -2.16% | 595 |
| May 28, 2025 | 119.00 | 125.00 | 110.00 | 116.00 | 116.00 | -2.52% | 1,078 |
| May 27, 2025 | 94.40 | 119.00 | 92.00 | 119.00 | 119.00 | 26.06% | 3,084 |
| May 26, 2025 | 90.00 | 94.40 | 88.00 | 94.40 | 94.40 | 2.61% | 173 |
| May 23, 2025 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 44 |