WISE Finance S.A. (WSE:IBS)
Poland · Delayed Price · Currency is PLN 52.00
+2.20 (4.42%)
Sep 4, 2026, 1:32 PM CET
WISE Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 49.80 | 52.00 | 49.80 | 52.00 | 52.00 | 4.42% | 421 |
| Sep 3, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.20% | 1 |
| Sep 2, 2026 | 49.40 | 49.80 | 47.80 | 49.70 | 49.70 | 0.40% | 234 |
| Sep 1, 2026 | 49.70 | 49.70 | 47.70 | 49.50 | 49.50 | -0.40% | 305 |
| Aug 31, 2026 | 49.90 | 49.90 | 48.20 | 49.70 | 49.70 | -0.20% | 161 |
| Aug 28, 2026 | 49.60 | 49.80 | 48.10 | 49.80 | 49.80 | 0.61% | 193 |
| Aug 27, 2026 | 49.60 | 49.60 | 48.10 | 49.50 | 49.50 | 1.23% | 167 |
| Aug 26, 2026 | 49.50 | 49.50 | 47.90 | 48.90 | 48.90 | -1.41% | 237 |
| Aug 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | 1 |
| Aug 24, 2026 | 49.40 | 49.40 | 47.70 | 49.40 | 49.40 | -0.60% | 102 |
| Aug 21, 2026 | 48.90 | 49.70 | 48.90 | 49.70 | 49.70 | 1.84% | 104 |
| Aug 20, 2026 | 53.40 | 53.40 | 46.70 | 48.80 | 48.80 | -5.06% | 478 |
| Aug 19, 2026 | 53.80 | 53.80 | 49.20 | 51.40 | 51.40 | -4.10% | 189 |
| Aug 18, 2026 | 53.80 | 53.80 | 52.60 | 53.60 | 53.60 | -0.37% | 4 |
| Aug 17, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 1 |
| Aug 14, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.75% | 1 |
| Aug 13, 2026 | 53.80 | 53.80 | 53.40 | 53.40 | 53.40 | -0.74% | 2 |
| Aug 12, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.37% | 1 |
| Aug 11, 2026 | 51.00 | 54.00 | 51.00 | 53.60 | 53.60 | 5.10% | 610 |
| Aug 10, 2026 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | 0.79% | 143 |
| Aug 7, 2026 | 51.00 | 51.00 | 49.50 | 50.60 | 50.60 | -0.39% | 46 |
| Aug 6, 2026 | 50.40 | 50.80 | 49.30 | 50.80 | 50.80 | 0.79% | 259 |
| Aug 5, 2026 | 51.00 | 51.00 | 49.40 | 50.40 | 50.40 | -1.18% | 51 |
| Aug 4, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.39% | 1 |
| Aug 3, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.39% | 5 |
| Jul 31, 2026 | 51.60 | 51.60 | 49.50 | 51.00 | 51.00 | -0.78% | 29 |
| Jul 30, 2026 | 50.20 | 51.40 | 50.00 | 51.40 | 51.40 | 2.39% | 44 |
| Jul 29, 2026 | 51.60 | 51.60 | 50.20 | 50.20 | 50.20 | -2.33% | 63 |
| Jul 28, 2026 | 50.20 | 51.40 | 50.20 | 51.40 | 51.40 | -0.77% | 6 |
| Jul 27, 2026 | 52.20 | 52.40 | 50.40 | 51.80 | 51.80 | -0.77% | 36 |
| 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 |