WISE Finance S.A. (WSE:IBS)
Poland · Delayed Price · Currency is PLN 52.20
+0.20 (0.38%)
Jul 24, 2026, 9:00 AM CET
WISE Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.38% | 5 |
| Jul 23, 2026 | 55.80 | 55.80 | 50.40 | 52.00 | 52.00 | -0.76% | 14 |
| Jul 22, 2026 | 55.40 | 57.80 | 51.40 | 52.40 | 52.40 | -1.87% | 78 |
| Jul 21, 2026 | 55.40 | 55.60 | 53.00 | 53.40 | 53.40 | -3.61% | 192 |
| Jul 20, 2026 | 58.00 | 59.40 | 53.40 | 55.40 | 55.40 | -0.36% | 32 |
| Jul 17, 2026 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | 0.72% | 2 |
| Jul 16, 2026 | 56.00 | 56.20 | 54.00 | 55.20 | 55.20 | 1.85% | 187 |
| Jul 15, 2026 | 56.20 | 56.20 | 54.20 | 54.20 | 54.20 | -1.81% | 2 |
| Jul 14, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.36% | 1 |
| Jul 13, 2026 | 57.80 | 57.80 | 55.00 | 55.00 | 55.00 | -2.14% | 30 |
| Jul 10, 2026 | 58.00 | 58.00 | 56.20 | 56.20 | 56.20 | 0.72% | 2 |
| Jul 9, 2026 | 59.40 | 59.60 | 55.00 | 55.80 | 55.80 | -5.74% | 273 |
| Jul 8, 2026 | 59.20 | 59.20 | 57.00 | 59.20 | 59.20 | -2.63% | 276 |
| Jul 7, 2026 | 62.20 | 62.20 | 59.00 | 60.80 | 60.80 | -0.98% | 152 |
| Jul 6, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 1 |
| Jul 3, 2026 | 62.20 | 62.20 | 61.40 | 61.40 | 61.40 | -1.29% | 63 |
| Jul 2, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.63% | 5 |
| Jul 1, 2026 | 63.20 | 63.20 | 59.60 | 61.20 | 61.20 | -3.16% | 5 |
| Jun 30, 2026 | 63.40 | 63.40 | 63.20 | 63.20 | 63.20 | -0.32% | 5 |
| Jun 29, 2026 | 63.20 | 63.40 | 63.20 | 63.40 | 63.40 | 3.26% | 2 |
| Jun 26, 2026 | 67.60 | 68.80 | 59.00 | 61.40 | 61.40 | -10.76% | 497 |
| Jun 25, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.78% | 1 |
| Jun 24, 2026 | 68.80 | 68.80 | 65.00 | 67.60 | 67.60 | -2.03% | 130 |
| Jun 23, 2026 | 67.60 | 69.00 | 65.20 | 69.00 | 69.00 | 2.37% | 13 |
| Jun 22, 2026 | 69.00 | 69.00 | 65.00 | 67.40 | 67.40 | -2.32% | 15 |
| Jun 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.17% | 2 |
| Jun 18, 2026 | 65.00 | 68.20 | 65.00 | 68.20 | 68.20 | 1.49% | 8 |
| Jun 17, 2026 | 68.00 | 68.00 | 65.00 | 67.20 | 67.20 | -0.88% | 33 |
| Jun 16, 2026 | 68.00 | 68.00 | 65.00 | 67.80 | 67.80 | -0.29% | 113 |
| Jun 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 1 |
| Jun 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.77% | 1 |
| Jun 11, 2026 | 69.00 | 69.00 | 65.00 | 67.80 | 67.80 | - | 111 |
| Jun 10, 2026 | 69.00 | 69.00 | 65.00 | 67.80 | 67.80 | -0.29% | 202 |
| Jun 9, 2026 | 69.00 | 69.00 | 65.00 | 68.00 | 68.00 | -1.45% | 205 |
| Jun 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1 |
| Jun 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1 |
| Jun 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.07% | 1 |
| Jun 2, 2026 | 69.00 | 69.00 | 65.00 | 67.60 | 67.60 | -2.03% | 55 |
| Jun 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.88% | 1 |
| May 29, 2026 | 69.00 | 69.00 | 66.00 | 68.40 | 68.40 | -0.58% | 228 |
| May 28, 2026 | 69.00 | 69.00 | 66.20 | 68.80 | 68.80 | -0.29% | 231 |
| May 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1 |
| May 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.29% | 16 |
| May 25, 2026 | 68.60 | 69.00 | 67.00 | 68.80 | 68.80 | 0.58% | 18 |
| May 22, 2026 | 71.20 | 71.20 | 68.40 | 68.40 | 68.40 | -4.47% | 131 |
| May 21, 2026 | 71.60 | 71.60 | 69.80 | 71.60 | 71.60 | - | 127 |
| May 20, 2026 | 71.80 | 71.80 | 69.80 | 71.60 | 71.60 | -0.28% | 134 |
| May 19, 2026 | 71.80 | 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 |