Wise Energy S.A. (WSE:FMG)
Poland · Delayed Price · Currency is PLN 55.20
+0.20 (0.36%)
At close: Mar 25, 2026
Wise Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.36% | 123 |
| Mar 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.83% | 4 |
| Mar 23, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -3.74% | 5 |
| Mar 17, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.68% | 24 |
| Mar 16, 2026 | 53.20 | 58.40 | 53.20 | 58.40 | 58.40 | 5.80% | 75 |
| Mar 13, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.36% | 5 |
| Mar 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 21 |
| Mar 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 245 |
| Mar 10, 2026 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | -2.11% | 15 |
| Mar 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1 |
| Mar 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 6 |
| Mar 5, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -0.70% | 213 |
| Mar 4, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -6.21% | 34 |
| Mar 3, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 0.33% | 17 |
| Mar 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 30 |
| Feb 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.94% | 12 |
| Feb 26, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.33% | 72 |
| Feb 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -8.41% | 23 |
| Feb 24, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 4.39% | 14 |
| Feb 23, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 5.28% | 102 |
| Feb 20, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.26% | 56 |
| Feb 19, 2026 | 60.20 | 62.00 | 60.20 | 62.00 | 62.00 | - | 17 |
| Feb 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.64% | 17 |
| Feb 17, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 7.59% | 63 |
| Feb 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 16 |
| Feb 13, 2026 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -0.34% | 15 |
| Feb 12, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.36% | 1 |
| Feb 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.37% | 35 |
| Feb 5, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -4.59% | 5 |
| Feb 4, 2026 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | - | 69 |
| Feb 3, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 5.54% | 59 |
| Feb 2, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.34% | 40 |
| Jan 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 35 |
| Jan 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 98 |
| Jan 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | 49 |
| Jan 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 458 |
| Jan 26, 2026 | 58.40 | 58.40 | 56.00 | 56.00 | 56.00 | -3.78% | 229 |
| Jan 23, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 5.82% | 131 |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -11.58% | 159 |
| Jan 19, 2026 | 62.40 | 62.40 | 62.20 | 62.20 | 62.20 | - | 156 |
| Jan 16, 2026 | 64.00 | 64.00 | 62.20 | 62.20 | 62.20 | -2.81% | 150 |
| Jan 15, 2026 | 64.40 | 64.40 | 64.00 | 64.00 | 64.00 | -2.14% | 918 |
| Jan 14, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.31% | 8 |
| Jan 13, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 75 |
| Jan 12, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 5 |
| Jan 9, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.31% | 29 |
| Jan 8, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.62% | 80 |
| Jan 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | 50 |
| Jan 5, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 50 |
| Jan 2, 2026 | 63.60 | 66.00 | 63.60 | 66.00 | 66.00 | 3.77% | 169 |