WISE Finance S.A. (WSE:IBS)
Poland · Delayed Price · Currency is PLN 71.80
+0.20 (0.28%)
May 19, 2026, 9:35 AM CET
WISE Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | - | 0.28% | 2 |
| May 18, 2026 | 71.80 | 71.80 | 69.80 | 71.60 | 71.60 | -0.28% | 78 |
| May 15, 2026 | 71.80 | 72.00 | 70.20 | 71.80 | 71.80 | - | 19 |
| May 14, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.10% | 1 |
| May 13, 2026 | 71.80 | 72.60 | 71.80 | 72.60 | 72.60 | 0.83% | 5 |
| May 12, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | -3.23% | 16 |
| May 11, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.92% | 2 |
| May 8, 2026 | 68.40 | 73.00 | 68.40 | 73.00 | 73.00 | 2.24% | 341 |
| May 7, 2026 | 74.20 | 74.20 | 71.40 | 71.40 | 71.40 | 0.56% | 13 |
| May 6, 2026 | 70.00 | 74.40 | 69.00 | 71.00 | 71.00 | 1.72% | 469 |
| May 5, 2026 | 70.40 | 70.40 | 69.80 | 69.80 | 69.80 | - | 53 |
| May 4, 2026 | 73.00 | 73.00 | 66.80 | 69.80 | 69.80 | -4.38% | 559 |
| Apr 30, 2026 | 74.20 | 74.20 | 73.00 | 73.00 | 73.00 | -1.62% | 22 |
| Apr 29, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.92% | 1 |
| Apr 28, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -2.41% | 1 |
| Apr 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - | 1 |
| Apr 24, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 2.47% | 1 |
| Apr 23, 2026 | 74.80 | 74.80 | 72.80 | 72.80 | 72.80 | - | 4 |
| Apr 22, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.28% | 1 |
| Apr 21, 2026 | 72.80 | 72.80 | 69.80 | 72.60 | 72.60 | -0.55% | 7 |
| Apr 20, 2026 | 71.00 | 74.80 | 71.00 | 73.00 | 73.00 | 2.82% | 62 |
| Apr 17, 2026 | 74.80 | 74.80 | 69.00 | 71.00 | 71.00 | -5.59% | 348 |
| Apr 16, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.83% | 1 |
| Apr 15, 2026 | 74.80 | 76.60 | 74.80 | 76.60 | 76.60 | 3.23% | 16 |
| Apr 14, 2026 | 74.20 | 74.40 | 74.00 | 74.20 | 74.20 | 0.27% | 72 |
| Apr 13, 2026 | 78.00 | 78.00 | 71.60 | 74.00 | 74.00 | -0.54% | 5 |
| Apr 10, 2026 | 69.00 | 78.00 | 69.00 | 74.40 | 74.40 | 7.83% | 321 |
| Apr 9, 2026 | 72.00 | 74.60 | 69.00 | 69.00 | 69.00 | -10.39% | 43 |
| Apr 8, 2026 | 72.00 | 77.00 | 72.00 | 77.00 | 77.00 | 7.24% | 2 |
| 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 |