Wise Energy S.A. (WSE:FMG)
Poland
· Delayed Price · Currency is PLN 63.00
+0.40 (0.64%)
Apr 28, 2026, 5:53 PM CET
Wise Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.64% | 72 |
| Apr 27, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.63% | 13 |
| Apr 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 50 |
| Apr 17, 2026 | 62.60 | 62.60 | 60.00 | 60.00 | 60.00 | -3.85% | 74 |
| Apr 16, 2026 | 62.60 | 62.60 | 62.40 | 62.40 | 62.40 | 7.59% | 40 |
| Apr 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 7.01% | 26 |
| Apr 10, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.88% | 9 |
| Apr 9, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | 6 |
| Apr 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.69% | 5 |
| Apr 7, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 19 |
| Apr 1, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 4.07% | 9 |
| Mar 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -7.85% | 30 |
| Mar 27, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | 134 |
| Mar 26, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 6.16% | 118 |
| Mar 25, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.36% | 123 |
| Mar 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.83% | 4 |
| Mar 23, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -3.74% | 5 |
| Mar 17, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.68% | 24 |
| Mar 16, 2026 | 53.20 | 58.40 | 53.20 | 58.40 | 58.40 | 5.80% | 75 |
| Mar 13, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.36% | 5 |
| Mar 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 21 |
| Mar 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 245 |
| Mar 10, 2026 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | -2.11% | 15 |
| Mar 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1 |
| Mar 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 6 |
| Mar 5, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -0.70% | 213 |
| Mar 4, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -6.21% | 34 |
| Mar 3, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 0.33% | 17 |
| Mar 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 30 |
| Feb 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.94% | 12 |
| Feb 26, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.33% | 72 |
| Feb 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -8.41% | 23 |
| Feb 24, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 4.39% | 14 |
| Feb 23, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 5.28% | 102 |
| Feb 20, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.26% | 56 |
| Feb 19, 2026 | 60.20 | 62.00 | 60.20 | 62.00 | 62.00 | - | 17 |
| Feb 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.64% | 17 |
| Feb 17, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 7.59% | 63 |
| Feb 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 16 |
| Feb 13, 2026 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -0.34% | 15 |
| Feb 12, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.36% | 1 |
| Feb 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.37% | 35 |
| Feb 5, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -4.59% | 5 |
| Feb 4, 2026 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | - | 69 |
| Feb 3, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 5.54% | 59 |
| Feb 2, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.34% | 40 |
| Jan 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 35 |
| Jan 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 98 |
| Jan 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | 49 |
| Jan 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 458 |
| Jan 26, 2026 | 58.40 | 58.40 | 56.00 | 56.00 | 56.00 | -3.78% | 229 |
| Jan 23, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 5.82% | 131 |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -11.58% | 159 |
| Jan 19, 2026 | 62.40 | 62.40 | 62.20 | 62.20 | 62.20 | - | 156 |
| Jan 16, 2026 | 64.00 | 64.00 | 62.20 | 62.20 | 62.20 | -2.81% | 150 |
| Jan 15, 2026 | 64.40 | 64.40 | 64.00 | 64.00 | 64.00 | -2.14% | 918 |
| Jan 14, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.31% | 8 |
| Jan 13, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 75 |
| Jan 12, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 5 |
| Jan 9, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.31% | 29 |
| Jan 8, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.62% | 80 |
| Jan 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | 50 |
| Jan 5, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 50 |
| Jan 2, 2026 | 63.60 | 66.00 | 63.60 | 66.00 | 66.00 | 3.77% | 169 |
| Dec 30, 2025 | 62.00 | 63.60 | 59.00 | 63.60 | 63.60 | 1.92% | 21 |
| Dec 29, 2025 | 63.00 | 63.00 | 58.20 | 62.40 | 62.40 | -0.64% | 277 |
| Dec 23, 2025 | 60.40 | 66.40 | 55.00 | 62.80 | 62.80 | 7.90% | 986 |
| Dec 22, 2025 | 50.20 | 60.60 | 50.20 | 58.20 | 58.20 | 11.49% | 562 |
| Dec 19, 2025 | 58.60 | 58.60 | 52.20 | 52.20 | 52.20 | -11.53% | 689 |
| Dec 18, 2025 | 61.20 | 61.20 | 58.40 | 59.00 | 59.00 | -4.84% | 147 |
| Dec 17, 2025 | 63.20 | 63.20 | 62.00 | 62.00 | 62.00 | -4.62% | 67 |
| Dec 16, 2025 | 64.20 | 65.80 | 63.20 | 65.00 | 65.00 | -2.11% | 450 |
| Dec 15, 2025 | 66.60 | 66.60 | 64.20 | 66.40 | 66.40 | 1.22% | 98 |
| Dec 12, 2025 | 72.40 | 72.40 | 65.40 | 65.60 | 65.60 | -11.35% | 882 |
| Dec 11, 2025 | 77.60 | 77.60 | 63.00 | 74.00 | 74.00 | -4.88% | 946 |
| Dec 10, 2025 | 78.00 | 78.40 | 77.80 | 77.80 | 77.80 | -0.26% | 273 |
| Dec 9, 2025 | 83.20 | 83.20 | 77.80 | 78.00 | 78.00 | -7.80% | 264 |
| Dec 8, 2025 | 80.00 | 85.80 | 80.00 | 84.60 | 84.60 | 5.75% | 269 |
| 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 |