Wise Energy S.A. (WSE:FMG)
Poland
· Delayed Price · Currency is PLN 80.00
-1.00 (-1.23%)
At close: Dec 5, 2025
Wise Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.00 | 81.00 | 79.40 | 80.00 | 80.00 | -1.23% | 87 |
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -5.81% | 6 |
| Dec 1, 2025 | 84.40 | 86.00 | 84.40 | 86.00 | 86.00 | -0.23% | 100 |
| Nov 28, 2025 | 86.40 | 86.40 | 81.20 | 86.20 | 86.20 | 1.41% | 138 |
| Nov 27, 2025 | 80.00 | 85.80 | 80.00 | 85.00 | 85.00 | 6.25% | 115 |
| Nov 26, 2025 | 81.60 | 81.60 | 80.00 | 80.00 | 80.00 | -7.62% | 8 |
| Nov 19, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 8.52% | 1 |
| Nov 18, 2025 | 79.40 | 82.40 | 79.40 | 79.80 | 79.80 | -8.70% | 14 |
| Nov 17, 2025 | 78.60 | 87.40 | 78.60 | 87.40 | 87.40 | 0.23% | 160 |
| Nov 14, 2025 | 85.40 | 87.20 | 85.40 | 87.20 | 87.20 | 0.69% | 51 |
| Nov 13, 2025 | 84.40 | 86.60 | 76.00 | 86.60 | 86.60 | 1.88% | 334 |
| Nov 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 4 |
| Nov 10, 2025 | 84.20 | 87.60 | 84.20 | 87.00 | 87.00 | 4.57% | 116 |
| Nov 7, 2025 | 85.40 | 85.40 | 83.20 | 83.20 | 83.20 | -3.26% | 65 |
| Nov 6, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -2.27% | 51 |
| Nov 4, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.62% | 6 |
| Nov 3, 2025 | 89.60 | 89.60 | 86.60 | 86.60 | 86.60 | -3.56% | 310 |
| Oct 30, 2025 | 89.00 | 89.80 | 89.00 | 89.80 | 89.80 | 1.13% | 10 |
| Oct 29, 2025 | 91.00 | 91.00 | 88.80 | 88.80 | 88.80 | -1.33% | 103 |
| Oct 28, 2025 | 87.80 | 90.00 | 87.80 | 90.00 | 90.00 | 1.12% | 8 |
| Oct 27, 2025 | 87.80 | 89.00 | 87.80 | 89.00 | 89.00 | 1.37% | 33 |
| Oct 24, 2025 | 88.60 | 88.60 | 87.80 | 87.80 | 87.80 | -1.35% | 10 |
| Oct 23, 2025 | 89.20 | 89.20 | 89.00 | 89.00 | 89.00 | -1.11% | 35 |
| Oct 22, 2025 | 90.20 | 90.20 | 90.00 | 90.00 | 90.00 | -3.23% | 59 |
| Oct 21, 2025 | 90.60 | 93.00 | 88.60 | 93.00 | 93.00 | 1.97% | 277 |
| Oct 20, 2025 | 91.40 | 91.40 | 91.20 | 91.20 | 91.20 | -0.44% | 16 |
| Oct 16, 2025 | 96.40 | 96.40 | 91.60 | 91.60 | 91.60 | 0.66% | 3 |
| Oct 15, 2025 | 94.20 | 97.80 | 89.80 | 91.00 | 91.00 | -2.78% | 207 |
| Oct 14, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.86% | 1 |
| Oct 13, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | 1 |
| Oct 10, 2025 | 91.00 | 92.80 | 91.00 | 92.80 | 92.80 | -0.22% | 62 |
| Oct 9, 2025 | 93.60 | 93.60 | 93.00 | 93.00 | 93.00 | 4.03% | 21 |
| Oct 8, 2025 | 91.20 | 91.20 | 89.40 | 89.40 | 89.40 | -1.76% | 299 |
| Oct 7, 2025 | 93.40 | 97.00 | 91.00 | 91.00 | 91.00 | -4.21% | 116 |
| Oct 6, 2025 | 93.20 | 95.20 | 93.00 | 95.00 | 95.00 | -2.06% | 144 |
| Oct 3, 2025 | 91.00 | 97.00 | 90.40 | 97.00 | 97.00 | 7.30% | 112 |
| Oct 2, 2025 | 99.60 | 99.60 | 90.40 | 90.40 | 90.40 | -3.62% | 315 |
| Oct 1, 2025 | 96.40 | 96.40 | 93.80 | 93.80 | 93.80 | -3.30% | 30 |
| Sep 30, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 49 |
| Sep 29, 2025 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | - | 46 |
| Sep 26, 2025 | 99.80 | 99.80 | 97.00 | 97.00 | 97.00 | -0.21% | 29 |
| Sep 25, 2025 | 98.00 | 98.00 | 97.20 | 97.20 | 97.20 | -1.02% | 14 |
| Sep 24, 2025 | 103.00 | 103.00 | 98.20 | 98.20 | 98.20 | 0.82% | 43 |
| Sep 22, 2025 | 99.00 | 102.50 | 97.40 | 97.40 | 97.40 | -1.62% | 22 |
| Sep 19, 2025 | 99.20 | 99.20 | 99.00 | 99.00 | 99.00 | -3.88% | 152 |
| Sep 18, 2025 | 101.00 | 105.50 | 101.00 | 103.00 | 103.00 | 3.62% | 51 |
| Sep 17, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 1.43% | 1 |
| Sep 16, 2025 | 101.00 | 101.00 | 97.20 | 98.00 | 98.00 | -2.97% | 157 |
| Sep 15, 2025 | 104.50 | 108.50 | 99.40 | 101.00 | 101.00 | 1.00% | 178 |
| Sep 12, 2025 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | - | 20 |
| Sep 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.31% | 1 |
| Sep 10, 2025 | 99.60 | 104.50 | 99.40 | 104.50 | 104.50 | -1.42% | 76 |
| Sep 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 1 |
| Sep 8, 2025 | 98.40 | 106.00 | 98.40 | 106.00 | 106.00 | 2.42% | 69 |
| Sep 5, 2025 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 0.49% | 9 |
| Sep 4, 2025 | 103.50 | 103.50 | 98.80 | 103.00 | 103.00 | 0.98% | 151 |
| Sep 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 4 |
| Sep 2, 2025 | 96.40 | 102.00 | 96.40 | 102.00 | 102.00 | 5.81% | 7 |
| Sep 1, 2025 | 98.00 | 102.50 | 96.40 | 96.40 | 96.40 | -8.63% | 348 |
| Aug 28, 2025 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | - | 47 |
| Aug 27, 2025 | 97.20 | 105.50 | 97.20 | 105.50 | 105.50 | -1.86% | 57 |
| Aug 26, 2025 | 102.00 | 107.50 | 102.00 | 107.50 | 107.50 | 4.37% | 7 |
| Aug 25, 2025 | 102.00 | 103.00 | 98.80 | 103.00 | 103.00 | 1.48% | 31 |
| Aug 22, 2025 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | 3.15% | 2 |
| Aug 21, 2025 | 103.00 | 103.50 | 98.40 | 98.40 | 98.40 | -4.47% | 166 |
| Aug 20, 2025 | 104.00 | 109.50 | 100.00 | 103.00 | 103.00 | -6.36% | 35 |
| Aug 19, 2025 | 101.50 | 110.00 | 101.50 | 110.00 | 110.00 | 6.80% | 79 |
| Aug 18, 2025 | 95.00 | 103.50 | 93.60 | 103.00 | 103.00 | 2.49% | 84 |
| Aug 14, 2025 | 104.00 | 104.00 | 93.40 | 100.50 | 100.50 | 2.34% | 63 |
| Aug 13, 2025 | 104.50 | 106.50 | 98.20 | 98.20 | 98.20 | -8.65% | 621 |
| Aug 12, 2025 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | -1.38% | 2 |
| Aug 11, 2025 | 110.00 | 110.00 | 103.50 | 109.00 | 109.00 | -0.91% | 41 |
| Aug 8, 2025 | 103.50 | 111.00 | 103.50 | 110.00 | 110.00 | 4.76% | 9 |
| Aug 7, 2025 | 113.00 | 113.00 | 104.00 | 105.00 | 105.00 | -5.41% | 195 |
| Aug 6, 2025 | 104.00 | 113.50 | 104.00 | 111.00 | 111.00 | 6.22% | 96 |
| Aug 5, 2025 | 117.00 | 117.00 | 104.50 | 104.50 | 104.50 | -5.43% | 376 |
| Aug 4, 2025 | 114.50 | 118.00 | 110.50 | 110.50 | 110.50 | -2.64% | 66 |
| Aug 1, 2025 | 118.50 | 120.00 | 110.00 | 113.50 | 113.50 | -4.22% | 190 |
| Jul 31, 2025 | 118.50 | 120.00 | 115.50 | 118.50 | 118.50 | -1.66% | 71 |
| Jul 30, 2025 | 120.00 | 120.50 | 114.00 | 120.50 | 120.50 | -0.41% | 637 |
| Jul 29, 2025 | 121.50 | 121.50 | 117.00 | 121.00 | 121.00 | 0.41% | 3 |
| Jul 28, 2025 | 119.50 | 124.00 | 117.00 | 120.50 | 120.50 | 0.84% | 179 |
| Jul 25, 2025 | 119.50 | 123.00 | 117.00 | 119.50 | 119.50 | -0.42% | 285 |
| Jul 24, 2025 | 120.50 | 120.50 | 117.00 | 120.00 | 120.00 | -0.83% | 23 |
| Jul 23, 2025 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | - | 47 |
| Jul 22, 2025 | 121.50 | 121.50 | 117.00 | 121.00 | 121.00 | -0.82% | 10 |
| Jul 21, 2025 | 123.50 | 123.50 | 118.00 | 122.00 | 122.00 | -1.21% | 54 |
| Jul 18, 2025 | 125.00 | 125.00 | 120.50 | 123.50 | 123.50 | -0.40% | 20 |
| Jul 17, 2025 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | -0.80% | 88 |
| Jul 16, 2025 | 126.50 | 130.00 | 122.50 | 125.00 | 125.00 | 0.40% | 96 |
| Jul 15, 2025 | 126.00 | 126.00 | 120.00 | 124.50 | 124.50 | 1.63% | 70 |
| Jul 14, 2025 | 124.00 | 126.00 | 119.50 | 122.50 | 122.50 | -0.81% | 30 |
| Jul 11, 2025 | 124.00 | 127.00 | 121.50 | 123.50 | 123.50 | - | 331 |
| Jul 10, 2025 | 121.50 | 129.50 | 118.50 | 123.50 | 123.50 | 1.65% | 320 |
| Jul 9, 2025 | 119.50 | 122.50 | 117.50 | 121.50 | 121.50 | 1.67% | 504 |
| Jul 8, 2025 | 122.50 | 122.50 | 115.50 | 119.50 | 119.50 | -2.85% | 561 |
| Jul 7, 2025 | 126.00 | 127.00 | 119.00 | 123.00 | 123.00 | -2.38% | 29 |
| Jul 4, 2025 | 127.00 | 129.50 | 122.00 | 126.00 | 126.00 | 1.20% | 168 |
| Jul 3, 2025 | 128.00 | 130.00 | 121.00 | 124.50 | 124.50 | -2.35% | 565 |
| Jul 2, 2025 | 124.00 | 127.50 | 123.00 | 127.50 | 127.50 | 3.66% | 166 |