WISE Finance S.A. (WSE:IBS)
Poland · Delayed Price · Currency is PLN 77.00
+5.20 (7.24%)
Apr 8, 2026, 9:01 AM CET
WISE Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 74.60 | 77.00 | 71.80 | 71.80 | 71.80 | - | 21 |
| Apr 2, 2026 | 73.00 | 73.00 | 69.00 | 71.80 | 71.80 | -1.64% | 183 |
| Apr 1, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.67% | 2 |
| Mar 31, 2026 | 73.60 | 73.60 | 68.80 | 71.80 | 71.80 | - | 5 |
| Mar 30, 2026 | 73.60 | 73.60 | 68.80 | 71.80 | 71.80 | - | 11 |
| Mar 27, 2026 | 73.80 | 73.80 | 68.60 | 71.80 | 71.80 | -2.45% | 44 |
| Mar 26, 2026 | 74.00 | 74.00 | 70.60 | 73.60 | 73.60 | -0.27% | 20 |
| Mar 25, 2026 | 74.00 | 74.00 | 71.20 | 73.80 | 73.80 | - | 5 |
| Mar 24, 2026 | 74.00 | 74.00 | 71.00 | 73.80 | 73.80 | -0.54% | 8 |
| Mar 23, 2026 | 74.40 | 74.40 | 74.20 | 74.20 | 74.20 | 2.49% | 5 |
| Mar 20, 2026 | 73.00 | 73.00 | 72.40 | 72.40 | 72.40 | -0.55% | 5 |
| Mar 19, 2026 | 74.80 | 74.80 | 72.80 | 72.80 | 72.80 | -1.36% | 6 |
| Mar 18, 2026 | 75.00 | 75.00 | 70.60 | 73.80 | 73.80 | -1.34% | 48 |
| Mar 17, 2026 | 75.00 | 75.00 | 74.80 | 74.80 | 74.80 | -1.06% | 5 |
| Mar 16, 2026 | 74.00 | 75.60 | 74.00 | 75.60 | 75.60 | - | 5 |
| Mar 13, 2026 | 75.80 | 75.80 | 72.20 | 75.60 | 75.60 | -0.26% | 170 |
| Mar 12, 2026 | 75.80 | 75.80 | 72.80 | 75.80 | 75.80 | 0.26% | 25 |
| Mar 11, 2026 | 75.80 | 75.80 | 72.80 | 75.60 | 75.60 | 0.27% | 8 |
| Mar 10, 2026 | 76.00 | 76.00 | 72.80 | 75.40 | 75.40 | -0.53% | 46 |
| Mar 9, 2026 | 76.20 | 76.20 | 75.80 | 75.80 | 75.80 | -0.52% | 175 |
| Mar 6, 2026 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | - | 11 |
| Mar 5, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.26% | 8 |
| Mar 4, 2026 | 76.20 | 76.20 | 72.80 | 76.00 | 76.00 | -0.26% | 7 |
| Mar 3, 2026 | 76.40 | 76.40 | 73.60 | 76.20 | 76.20 | - | 6 |
| Mar 2, 2026 | 76.40 | 76.40 | 73.80 | 76.20 | 76.20 | - | 4 |
| Feb 27, 2026 | 76.40 | 76.40 | 75.00 | 76.20 | 76.20 | -0.26% | 297 |
| Feb 26, 2026 | 77.20 | 77.20 | 76.40 | 76.40 | 76.40 | 2.14% | 254 |
| Feb 25, 2026 | 76.20 | 76.20 | 72.80 | 74.80 | 74.80 | 1.91% | 132 |
| Feb 24, 2026 | 77.20 | 77.20 | 73.40 | 73.40 | 73.40 | -4.92% | 3 |
| Feb 23, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.05% | 1 |
| Feb 20, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 1 |
| Feb 19, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.53% | 2 |
| Feb 18, 2026 | 77.20 | 77.20 | 73.60 | 76.00 | 76.00 | -1.30% | 4 |
| Feb 17, 2026 | 76.40 | 77.00 | 76.40 | 77.00 | 77.00 | 1.05% | 2 |
| Feb 16, 2026 | 77.20 | 77.20 | 73.20 | 76.20 | 76.20 | - | 5 |
| Feb 13, 2026 | 77.20 | 77.20 | 73.40 | 76.20 | 76.20 | -1.30% | 3 |
| Feb 12, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.05% | 1 |
| Feb 11, 2026 | 76.40 | 77.00 | 76.40 | 76.40 | 76.40 | - | 7 |
| Feb 10, 2026 | 77.20 | 77.20 | 76.40 | 76.40 | 76.40 | 0.26% | 11 |
| Feb 9, 2026 | 77.20 | 77.20 | 73.20 | 76.20 | 76.20 | -1.04% | 24 |
| Feb 6, 2026 | 76.40 | 77.00 | 76.40 | 77.00 | 77.00 | 1.05% | 2 |
| Feb 5, 2026 | 77.20 | 77.20 | 73.00 | 76.20 | 76.20 | 1.87% | 34 |
| Feb 4, 2026 | 79.40 | 79.40 | 73.40 | 74.80 | 74.80 | -6.27% | 4 |
| Feb 3, 2026 | 76.40 | 79.80 | 76.40 | 79.80 | 79.80 | 4.72% | 3 |
| Feb 2, 2026 | 76.40 | 76.40 | 73.00 | 76.20 | 76.20 | -0.26% | 21 |
| Jan 30, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.79% | 1 |
| Jan 29, 2026 | 76.40 | 76.40 | 72.40 | 75.80 | 75.80 | 0.26% | 13 |
| Jan 28, 2026 | 76.40 | 76.40 | 72.20 | 75.60 | 75.60 | - | 40 |
| Jan 27, 2026 | 75.80 | 76.40 | 72.40 | 75.60 | 75.60 | - | 18 |
| Jan 26, 2026 | 76.40 | 76.40 | 73.00 | 75.60 | 75.60 | -0.79% | 165 |