WISE Finance S.A. (WSE:IBS)
Poland
· Delayed Price · Currency is PLN 61.60
-2.60 (-4.05%)
Dec 5, 2025, 12:30 PM CET
WISE Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.80 | 67.80 | 61.60 | 61.60 | 61.60 | -4.05% | 11 |
| Dec 4, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.31% | 9 |
| Dec 3, 2025 | 59.00 | 64.40 | 57.20 | 64.40 | 64.40 | 9.15% | 176 |
| Dec 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1 |
| Dec 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.34% | 5 |
| Nov 28, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.34% | 1 |
| Nov 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.34% | 8 |
| Nov 26, 2025 | 59.00 | 59.00 | 57.20 | 58.80 | 58.80 | -0.68% | 11 |
| Nov 25, 2025 | 59.40 | 59.40 | 57.20 | 59.20 | 59.20 | -0.34% | 85 |
| Nov 24, 2025 | 59.40 | 59.40 | 57.20 | 59.40 | 59.40 | 0.34% | 68 |
| Nov 21, 2025 | 59.40 | 59.40 | 57.60 | 59.20 | 59.20 | -0.34% | 10 |
| Nov 20, 2025 | 59.00 | 59.40 | 59.00 | 59.40 | 59.40 | 1.02% | 9 |
| Nov 19, 2025 | 59.40 | 59.40 | 57.40 | 58.80 | 58.80 | -0.68% | 11 |
| Nov 18, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | 1 |
| Nov 17, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | 2 |
| Nov 14, 2025 | 59.40 | 59.40 | 57.60 | 59.20 | 59.20 | - | 22 |
| Nov 13, 2025 | 59.40 | 59.40 | 57.20 | 59.20 | 59.20 | -1.00% | 125 |
| Nov 12, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.34% | 1 |
| Nov 10, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 1 |
| Nov 7, 2025 | 59.60 | 59.60 | 58.00 | 59.60 | 59.60 | -2.30% | 3 |
| Nov 6, 2025 | 61.00 | 61.00 | 56.00 | 61.00 | 61.00 | - | 430 |
| Nov 5, 2025 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | - | 28 |
| Nov 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 1 |
| Nov 3, 2025 | 62.20 | 62.20 | 60.00 | 62.00 | 62.00 | - | 239 |
| Oct 31, 2025 | 62.40 | 62.40 | 60.20 | 62.00 | 62.00 | -1.27% | 12 |
| Oct 30, 2025 | 63.20 | 63.20 | 60.00 | 62.80 | 62.80 | -0.95% | 203 |
| Oct 29, 2025 | 63.80 | 63.80 | 61.20 | 63.40 | 63.40 | -0.31% | 86 |
| Oct 28, 2025 | 61.40 | 63.80 | 61.40 | 63.60 | 63.60 | -4.50% | 42 |
| Oct 27, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 5.05% | 1 |
| Oct 24, 2025 | 63.40 | 63.40 | 62.00 | 63.40 | 63.40 | 0.63% | 26 |
| Oct 23, 2025 | 62.60 | 63.00 | 62.60 | 63.00 | 63.00 | 0.96% | 34 |
| Oct 22, 2025 | 63.20 | 63.20 | 62.40 | 62.40 | 62.40 | -0.95% | 40 |
| Oct 21, 2025 | 63.80 | 63.80 | 61.00 | 63.00 | 63.00 | -1.25% | 115 |
| Oct 20, 2025 | 66.60 | 66.60 | 62.60 | 63.80 | 63.80 | -3.33% | 196 |
| Oct 17, 2025 | 64.60 | 66.40 | 62.40 | 66.00 | 66.00 | -0.30% | 458 |
| Oct 16, 2025 | 62.20 | 68.40 | 60.00 | 66.20 | 66.20 | 5.75% | 998 |
| Oct 15, 2025 | 61.20 | 62.60 | 60.20 | 62.60 | 62.60 | 2.29% | 171 |
| Oct 14, 2025 | 61.20 | 62.60 | 61.20 | 61.20 | 61.20 | - | 113 |
| Oct 13, 2025 | 63.00 | 63.00 | 61.20 | 61.20 | 61.20 | 0.33% | 372 |
| Oct 10, 2025 | 64.80 | 64.80 | 58.40 | 61.00 | 61.00 | -5.86% | 506 |
| Oct 9, 2025 | 65.40 | 65.40 | 63.00 | 64.80 | 64.80 | -0.92% | 17 |
| Oct 8, 2025 | 67.20 | 67.20 | 64.20 | 65.40 | 65.40 | -3.54% | 144 |
| Oct 7, 2025 | 68.80 | 68.80 | 64.60 | 67.80 | 67.80 | -1.45% | 264 |
| Oct 6, 2025 | 70.40 | 70.40 | 66.00 | 68.80 | 68.80 | -2.82% | 396 |
| Oct 3, 2025 | 67.80 | 70.80 | 67.80 | 70.80 | 70.80 | 0.28% | 3 |
| Oct 2, 2025 | 72.20 | 72.20 | 68.00 | 70.60 | 70.60 | -2.49% | 224 |
| Oct 1, 2025 | 76.60 | 76.60 | 69.20 | 72.40 | 72.40 | -6.46% | 22 |
| Sep 30, 2025 | 78.40 | 78.40 | 69.60 | 77.40 | 77.40 | 7.20% | 4 |
| Sep 29, 2025 | 74.00 | 74.00 | 72.20 | 72.20 | 72.20 | -8.84% | 11 |
| Sep 26, 2025 | 72.40 | 79.20 | 72.40 | 79.20 | 79.20 | 9.70% | 7 |
| Sep 25, 2025 | 72.00 | 72.20 | 69.00 | 72.20 | 72.20 | -1.10% | 60 |
| Sep 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 5 |
| Sep 23, 2025 | 68.40 | 72.00 | 68.40 | 72.00 | 72.00 | 5.57% | 8 |
| Sep 22, 2025 | 70.20 | 70.40 | 67.80 | 68.20 | 68.20 | -3.13% | 100 |
| Sep 19, 2025 | 72.00 | 72.00 | 67.80 | 70.40 | 70.40 | - | 4 |
| Sep 18, 2025 | 74.00 | 74.00 | 69.00 | 70.40 | 70.40 | -4.61% | 249 |
| Sep 17, 2025 | 79.60 | 79.60 | 71.80 | 73.80 | 73.80 | -0.27% | 137 |
| Sep 16, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.27% | 6 |
| Sep 15, 2025 | 79.60 | 79.60 | 72.20 | 74.20 | 74.20 | -0.27% | 36 |
| Sep 12, 2025 | 77.60 | 77.60 | 74.40 | 74.40 | 74.40 | 0.27% | 3 |
| Sep 11, 2025 | 78.60 | 78.60 | 71.00 | 74.20 | 74.20 | 3.34% | 116 |
| Sep 10, 2025 | 78.80 | 78.80 | 70.00 | 71.80 | 71.80 | - | 18 |
| Sep 9, 2025 | 68.00 | 83.80 | 68.00 | 71.80 | 71.80 | 0.84% | 622 |
| Sep 8, 2025 | 73.80 | 73.80 | 68.00 | 71.20 | 71.20 | -3.52% | 570 |
| Sep 5, 2025 | 70.20 | 77.20 | 66.00 | 73.80 | 73.80 | 11.82% | 547 |
| Sep 4, 2025 | 65.80 | 66.00 | 65.80 | 66.00 | 66.00 | 0.61% | 27 |
| Sep 3, 2025 | 65.60 | 65.60 | 63.60 | 65.60 | 65.60 | 0.31% | 15 |
| Sep 2, 2025 | 65.60 | 65.80 | 63.40 | 65.40 | 65.40 | -0.30% | 14 |
| Sep 1, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.30% | 5 |
| Aug 29, 2025 | 64.80 | 65.80 | 63.40 | 65.80 | 65.80 | 1.54% | 129 |
| Aug 28, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 5 |
| Aug 27, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 12 |
| Aug 26, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 17 |
| Aug 25, 2025 | 60.00 | 64.80 | 60.00 | 64.80 | 64.80 | 8.00% | 357 |
| Aug 22, 2025 | 64.00 | 64.00 | 58.00 | 60.00 | 60.00 | -6.25% | 265 |
| Aug 21, 2025 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | 0.31% | 91 |
| Aug 20, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.27% | 1 |
| Aug 19, 2025 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | -0.94% | 9 |
| Aug 18, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.31% | 1 |
| Aug 14, 2025 | 64.00 | 64.00 | 62.20 | 63.80 | 63.80 | -0.31% | 5 |
| Aug 13, 2025 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 16 |
| Aug 12, 2025 | 69.60 | 69.60 | 64.00 | 65.00 | 65.00 | -6.34% | 324 |
| Aug 11, 2025 | 69.80 | 69.80 | 67.80 | 69.40 | 69.40 | -0.57% | 94 |
| Aug 8, 2025 | 70.00 | 70.20 | 67.40 | 69.80 | 69.80 | -0.29% | 102 |
| Aug 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5 |
| Aug 6, 2025 | 70.40 | 70.40 | 70.00 | 70.00 | 70.00 | - | 19 |
| Aug 5, 2025 | 70.60 | 70.60 | 68.20 | 70.00 | 70.00 | 1.16% | 51 |
| Aug 4, 2025 | 70.40 | 70.40 | 68.20 | 69.20 | 69.20 | -1.70% | 25 |
| Aug 1, 2025 | 71.60 | 71.60 | 69.20 | 70.40 | 70.40 | -1.95% | 204 |
| Jul 31, 2025 | 72.20 | 72.20 | 69.80 | 71.80 | 71.80 | -0.55% | 54 |
| Jul 30, 2025 | 71.00 | 72.60 | 70.40 | 72.20 | 72.20 | -1.63% | 161 |
| Jul 29, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | 1 |
| Jul 28, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | 1 |
| Jul 25, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.08% | 2 |
| Jul 24, 2025 | 73.60 | 74.40 | 71.80 | 74.20 | 74.20 | 0.54% | 53 |
| Jul 23, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.54% | 1 |
| Jul 22, 2025 | 74.40 | 74.80 | 72.00 | 74.20 | 74.20 | -0.80% | 53 |
| Jul 21, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | 1 |
| Jul 18, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.27% | 1 |
| Jul 17, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.27% | 27 |