WISE Finance S.A. (WSE:IBS)
Poland · Delayed Price · Currency is PLN 74.40
+0.20 (0.27%)
Sep 12, 2025, 10:14 AM CET
WISE Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.60 | 77.60 | 74.40 | 74.40 | 74.40 | 0.27% | 3 |
| Sep 11, 2025 | 78.60 | 78.60 | 71.00 | 74.20 | 74.20 | 3.34% | 116 |
| Sep 10, 2025 | 78.80 | 78.80 | 70.00 | 71.80 | 71.80 | - | 18 |
| Sep 9, 2025 | 68.00 | 83.80 | 68.00 | 71.80 | 71.80 | 0.84% | 622 |
| Sep 8, 2025 | 73.80 | 73.80 | 68.00 | 71.20 | 71.20 | -3.52% | 570 |
| Sep 5, 2025 | 70.20 | 77.20 | 66.00 | 73.80 | 73.80 | 11.82% | 547 |
| Sep 4, 2025 | 65.80 | 66.00 | 65.80 | 66.00 | 66.00 | 0.61% | 27 |
| Sep 3, 2025 | 65.60 | 65.60 | 63.60 | 65.60 | 65.60 | 0.31% | 15 |
| Sep 2, 2025 | 65.60 | 65.80 | 63.40 | 65.40 | 65.40 | -0.30% | 14 |
| Sep 1, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.30% | 5 |
| Aug 29, 2025 | 64.80 | 65.80 | 63.40 | 65.80 | 65.80 | 1.54% | 129 |
| Aug 28, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 5 |
| Aug 27, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 12 |
| Aug 26, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 17 |
| Aug 25, 2025 | 60.00 | 64.80 | 60.00 | 64.80 | 64.80 | 8.00% | 357 |
| Aug 22, 2025 | 64.00 | 64.00 | 58.00 | 60.00 | 60.00 | -6.25% | 265 |
| Aug 21, 2025 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | 0.31% | 91 |
| Aug 20, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.27% | 1 |
| Aug 19, 2025 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | -0.94% | 9 |
| Aug 18, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.31% | 1 |
| Aug 14, 2025 | 64.00 | 64.00 | 62.20 | 63.80 | 63.80 | -0.31% | 5 |
| Aug 13, 2025 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 16 |
| Aug 12, 2025 | 69.60 | 69.60 | 64.00 | 65.00 | 65.00 | -6.34% | 324 |
| Aug 11, 2025 | 69.80 | 69.80 | 67.80 | 69.40 | 69.40 | -0.57% | 94 |
| Aug 8, 2025 | 70.00 | 70.20 | 67.40 | 69.80 | 69.80 | -0.29% | 102 |
| Aug 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5 |
| Aug 6, 2025 | 70.40 | 70.40 | 70.00 | 70.00 | 70.00 | - | 19 |
| Aug 5, 2025 | 70.60 | 70.60 | 68.20 | 70.00 | 70.00 | 1.16% | 51 |
| Aug 4, 2025 | 70.40 | 70.40 | 68.20 | 69.20 | 69.20 | -1.70% | 25 |
| Aug 1, 2025 | 71.60 | 71.60 | 69.20 | 70.40 | 70.40 | -1.95% | 204 |
| Jul 31, 2025 | 72.20 | 72.20 | 69.80 | 71.80 | 71.80 | -0.55% | 54 |
| Jul 30, 2025 | 71.00 | 72.60 | 70.40 | 72.20 | 72.20 | -1.63% | 161 |
| Jul 29, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | 1 |
| Jul 28, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | 1 |
| Jul 25, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.08% | 2 |
| Jul 24, 2025 | 73.60 | 74.40 | 71.80 | 74.20 | 74.20 | 0.54% | 53 |
| Jul 23, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.54% | 1 |
| Jul 22, 2025 | 74.40 | 74.80 | 72.00 | 74.20 | 74.20 | -0.80% | 53 |
| Jul 21, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | 1 |
| Jul 18, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.27% | 1 |
| Jul 17, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.27% | 27 |
| Jul 16, 2025 | 74.80 | 75.00 | 71.80 | 74.80 | 74.80 | -0.27% | 118 |
| Jul 15, 2025 | 74.40 | 75.00 | 74.00 | 75.00 | 75.00 | 0.81% | 48 |
| Jul 14, 2025 | 75.00 | 75.00 | 72.80 | 74.40 | 74.40 | -0.80% | 33 |
| Jul 11, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | -0.53% | 3 |
| Jul 10, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.26% | 12 |
| Jul 9, 2025 | 75.60 | 75.60 | 72.80 | 75.60 | 75.60 | - | 64 |
| Jul 8, 2025 | 74.80 | 75.60 | 74.80 | 75.60 | 75.60 | 0.80% | 10 |
| Jul 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Jul 4, 2025 | 76.00 | 76.00 | 72.80 | 75.00 | 75.00 | -1.32% | 75 |