Wise Energy S.A. (WSE:FMG)
Poland · Delayed Price · Currency is PLN 62.80
+4.60 (7.90%)
Dec 23, 2025, 5:00 PM CET
Wise Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 60.40 | 66.40 | 55.00 | 62.80 | 62.80 | 7.90% | 986 |
| Dec 22, 2025 | 50.20 | 60.60 | 50.20 | 58.20 | 58.20 | 11.49% | 562 |
| Dec 19, 2025 | 58.60 | 58.60 | 52.20 | 52.20 | 52.20 | -11.53% | 689 |
| Dec 18, 2025 | 61.20 | 61.20 | 58.40 | 59.00 | 59.00 | -4.84% | 147 |
| Dec 17, 2025 | 63.20 | 63.20 | 62.00 | 62.00 | 62.00 | -4.62% | 67 |
| Dec 16, 2025 | 64.20 | 65.80 | 63.20 | 65.00 | 65.00 | -2.11% | 450 |
| Dec 15, 2025 | 66.60 | 66.60 | 64.20 | 66.40 | 66.40 | 1.22% | 98 |
| Dec 12, 2025 | 72.40 | 72.40 | 65.40 | 65.60 | 65.60 | -11.35% | 882 |
| Dec 11, 2025 | 77.60 | 77.60 | 63.00 | 74.00 | 74.00 | -4.88% | 946 |
| Dec 10, 2025 | 78.00 | 78.40 | 77.80 | 77.80 | 77.80 | -0.26% | 273 |
| Dec 9, 2025 | 83.20 | 83.20 | 77.80 | 78.00 | 78.00 | -7.80% | 264 |
| Dec 8, 2025 | 80.00 | 85.80 | 80.00 | 84.60 | 84.60 | 5.75% | 269 |
| Dec 5, 2025 | 81.00 | 81.00 | 79.40 | 80.00 | 80.00 | -1.23% | 87 |
| 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 |