WISE Finance S.A. (WSE:IBS)
Poland
· Delayed Price · Currency is PLN 72.80
-1.80 (-2.41%)
Apr 28, 2026, 9:00 AM CET
WISE Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | - | -2.41% | 1 |
| Apr 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - | 1 |
| Apr 24, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 2.47% | 1 |
| Apr 23, 2026 | 74.80 | 74.80 | 72.80 | 72.80 | 72.80 | - | 4 |
| Apr 22, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.28% | 1 |
| Apr 21, 2026 | 72.80 | 72.80 | 69.80 | 72.60 | 72.60 | -0.55% | 7 |
| Apr 20, 2026 | 71.00 | 74.80 | 71.00 | 73.00 | 73.00 | 2.82% | 62 |
| Apr 17, 2026 | 74.80 | 74.80 | 69.00 | 71.00 | 71.00 | -5.59% | 348 |
| Apr 16, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.83% | 1 |
| Apr 15, 2026 | 74.80 | 76.60 | 74.80 | 76.60 | 76.60 | 3.23% | 16 |
| Apr 14, 2026 | 74.20 | 74.40 | 74.00 | 74.20 | 74.20 | 0.27% | 72 |
| Apr 13, 2026 | 78.00 | 78.00 | 71.60 | 74.00 | 74.00 | -0.54% | 5 |
| Apr 10, 2026 | 69.00 | 78.00 | 69.00 | 74.40 | 74.40 | 7.83% | 321 |
| Apr 9, 2026 | 72.00 | 74.60 | 69.00 | 69.00 | 69.00 | -10.39% | 43 |
| Apr 8, 2026 | 72.00 | 77.00 | 72.00 | 77.00 | 77.00 | 7.24% | 2 |
| Apr 7, 2026 | 74.60 | 77.00 | 71.80 | 71.80 | 71.80 | - | 21 |
| Apr 2, 2026 | 73.00 | 73.00 | 69.00 | 71.80 | 71.80 | -1.64% | 183 |
| Apr 1, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.67% | 2 |
| Mar 31, 2026 | 73.60 | 73.60 | 68.80 | 71.80 | 71.80 | - | 5 |
| Mar 30, 2026 | 73.60 | 73.60 | 68.80 | 71.80 | 71.80 | - | 11 |
| Mar 27, 2026 | 73.80 | 73.80 | 68.60 | 71.80 | 71.80 | -2.45% | 44 |
| Mar 26, 2026 | 74.00 | 74.00 | 70.60 | 73.60 | 73.60 | -0.27% | 20 |
| Mar 25, 2026 | 74.00 | 74.00 | 71.20 | 73.80 | 73.80 | - | 5 |
| Mar 24, 2026 | 74.00 | 74.00 | 71.00 | 73.80 | 73.80 | -0.54% | 8 |
| Mar 23, 2026 | 74.40 | 74.40 | 74.20 | 74.20 | 74.20 | 2.49% | 5 |
| Mar 20, 2026 | 73.00 | 73.00 | 72.40 | 72.40 | 72.40 | -0.55% | 5 |
| Mar 19, 2026 | 74.80 | 74.80 | 72.80 | 72.80 | 72.80 | -1.36% | 6 |
| Mar 18, 2026 | 75.00 | 75.00 | 70.60 | 73.80 | 73.80 | -1.34% | 48 |
| Mar 17, 2026 | 75.00 | 75.00 | 74.80 | 74.80 | 74.80 | -1.06% | 5 |
| Mar 16, 2026 | 74.00 | 75.60 | 74.00 | 75.60 | 75.60 | - | 5 |
| Mar 13, 2026 | 75.80 | 75.80 | 72.20 | 75.60 | 75.60 | -0.26% | 170 |
| Mar 12, 2026 | 75.80 | 75.80 | 72.80 | 75.80 | 75.80 | 0.26% | 25 |
| Mar 11, 2026 | 75.80 | 75.80 | 72.80 | 75.60 | 75.60 | 0.27% | 8 |
| Mar 10, 2026 | 76.00 | 76.00 | 72.80 | 75.40 | 75.40 | -0.53% | 46 |
| Mar 9, 2026 | 76.20 | 76.20 | 75.80 | 75.80 | 75.80 | -0.52% | 175 |
| Mar 6, 2026 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | - | 11 |
| Mar 5, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.26% | 8 |
| Mar 4, 2026 | 76.20 | 76.20 | 72.80 | 76.00 | 76.00 | -0.26% | 7 |
| Mar 3, 2026 | 76.40 | 76.40 | 73.60 | 76.20 | 76.20 | - | 6 |
| Mar 2, 2026 | 76.40 | 76.40 | 73.80 | 76.20 | 76.20 | - | 4 |
| Feb 27, 2026 | 76.40 | 76.40 | 75.00 | 76.20 | 76.20 | -0.26% | 297 |
| Feb 26, 2026 | 77.20 | 77.20 | 76.40 | 76.40 | 76.40 | 2.14% | 254 |
| Feb 25, 2026 | 76.20 | 76.20 | 72.80 | 74.80 | 74.80 | 1.91% | 132 |
| Feb 24, 2026 | 77.20 | 77.20 | 73.40 | 73.40 | 73.40 | -4.92% | 3 |
| Feb 23, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.05% | 1 |
| Feb 20, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 1 |
| Feb 19, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.53% | 2 |
| Feb 18, 2026 | 77.20 | 77.20 | 73.60 | 76.00 | 76.00 | -1.30% | 4 |
| Feb 17, 2026 | 76.40 | 77.00 | 76.40 | 77.00 | 77.00 | 1.05% | 2 |
| Feb 16, 2026 | 77.20 | 77.20 | 73.20 | 76.20 | 76.20 | - | 5 |
| Feb 13, 2026 | 77.20 | 77.20 | 73.40 | 76.20 | 76.20 | -1.30% | 3 |
| Feb 12, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.05% | 1 |
| Feb 11, 2026 | 76.40 | 77.00 | 76.40 | 76.40 | 76.40 | - | 7 |
| Feb 10, 2026 | 77.20 | 77.20 | 76.40 | 76.40 | 76.40 | 0.26% | 11 |
| Feb 9, 2026 | 77.20 | 77.20 | 73.20 | 76.20 | 76.20 | -1.04% | 24 |
| Feb 6, 2026 | 76.40 | 77.00 | 76.40 | 77.00 | 77.00 | 1.05% | 2 |
| Feb 5, 2026 | 77.20 | 77.20 | 73.00 | 76.20 | 76.20 | 1.87% | 34 |
| Feb 4, 2026 | 79.40 | 79.40 | 73.40 | 74.80 | 74.80 | -6.27% | 4 |
| Feb 3, 2026 | 76.40 | 79.80 | 76.40 | 79.80 | 79.80 | 4.72% | 3 |
| Feb 2, 2026 | 76.40 | 76.40 | 73.00 | 76.20 | 76.20 | -0.26% | 21 |
| Jan 30, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.79% | 1 |
| Jan 29, 2026 | 76.40 | 76.40 | 72.40 | 75.80 | 75.80 | 0.26% | 13 |
| Jan 28, 2026 | 76.40 | 76.40 | 72.20 | 75.60 | 75.60 | - | 40 |
| Jan 27, 2026 | 75.80 | 76.40 | 72.40 | 75.60 | 75.60 | - | 18 |
| Jan 26, 2026 | 76.40 | 76.40 | 73.00 | 75.60 | 75.60 | -0.79% | 165 |
| Jan 23, 2026 | 76.40 | 76.40 | 75.00 | 76.20 | 76.20 | -0.26% | 22 |
| Jan 22, 2026 | 74.60 | 76.40 | 73.00 | 76.40 | 76.40 | 2.41% | 10 |
| Jan 21, 2026 | 77.60 | 77.60 | 74.60 | 74.60 | 74.60 | -4.11% | 2 |
| Jan 20, 2026 | 72.80 | 77.80 | 71.40 | 77.80 | 77.80 | 5.42% | 218 |
| Jan 19, 2026 | 74.80 | 74.80 | 71.60 | 73.80 | 73.80 | - | 718 |
| Jan 16, 2026 | 74.00 | 75.00 | 71.80 | 73.80 | 73.80 | - | 17 |
| Jan 15, 2026 | 74.80 | 74.80 | 72.00 | 73.80 | 73.80 | -1.07% | 17 |
| Jan 14, 2026 | 75.00 | 78.00 | 73.00 | 74.60 | 74.60 | -0.27% | 28 |
| Jan 13, 2026 | 74.00 | 74.80 | 72.20 | 74.80 | 74.80 | 0.27% | 33 |
| Jan 12, 2026 | 78.00 | 78.00 | 71.80 | 74.60 | 74.60 | -0.27% | 32 |
| Jan 9, 2026 | 78.00 | 78.00 | 71.60 | 74.80 | 74.80 | -1.58% | 198 |
| Jan 8, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 2.70% | 10 |
| Jan 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.07% | 1 |
| Jan 5, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.27% | 3 |
| Jan 2, 2026 | 77.00 | 77.00 | 71.80 | 74.60 | 74.60 | 1.36% | 25 |
| Dec 30, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.27% | 1 |
| Dec 29, 2025 | 70.00 | 73.60 | 70.00 | 73.40 | 73.40 | 6.38% | 288 |
| Dec 23, 2025 | 70.00 | 70.00 | 66.40 | 69.00 | 69.00 | -0.29% | 110 |
| Dec 22, 2025 | 70.00 | 70.00 | 66.80 | 69.20 | 69.20 | 0.29% | 32 |
| Dec 19, 2025 | 69.00 | 69.20 | 66.80 | 69.00 | 69.00 | 0.29% | 27 |
| Dec 18, 2025 | 70.00 | 70.00 | 67.20 | 68.80 | 68.80 | -0.29% | 3 |
| Dec 17, 2025 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | -2.82% | 57 |
| Dec 16, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.20% | 1 |
| Dec 15, 2025 | 72.40 | 72.40 | 66.00 | 68.80 | 68.80 | -1.43% | 193 |
| Dec 12, 2025 | 72.60 | 72.60 | 66.40 | 69.80 | 69.80 | -3.86% | 8 |
| Dec 11, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.55% | 1 |
| Dec 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 6.41% | 1 |
| Dec 9, 2025 | 73.40 | 73.40 | 68.60 | 68.60 | 68.60 | -0.58% | 12 |
| Dec 8, 2025 | 67.00 | 73.60 | 66.20 | 69.00 | 69.00 | 12.01% | 550 |
| 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 |