Enea SA ENA
GPW · Poland · Utilities
PLN 20.90-0.54 (-2.52%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 21.44 | +6.14% | PLN 20.40 | PLN 21.44 | PLN 20.22 | 1.01M |
| 2026-09-29 | PLN 20.20 | +3.59% | PLN 19.50 | PLN 20.48 | PLN 19.46 | 498.29K |
| 2026-09-28 | PLN 19.50 | +0.31% | PLN 19.47 | PLN 19.67 | PLN 19.37 | 180.43K |
| 2026-09-25 | PLN 19.44 | -1.97% | PLN 19.90 | PLN 19.92 | PLN 19.30 | 237.96K |
| 2026-09-24 | PLN 19.83 | +2.43% | PLN 19.32 | PLN 20.02 | PLN 19.16 | 645.34K |
| 2026-09-23 | PLN 19.36 | +0.26% | PLN 19.45 | PLN 19.68 | PLN 19.21 | 467.67K |
| 2026-09-22 | PLN 19.31 | -3.26% | PLN 20.14 | PLN 20.14 | PLN 19.22 | 551.89K |
| 2026-09-21 | PLN 19.96 | +1.42% | PLN 19.76 | PLN 20.12 | PLN 19.64 | 219.62K |
| 2026-09-18 | PLN 19.68 | -3.24% | PLN 20.30 | PLN 20.30 | PLN 19.60 | 630.54K |
| 2026-09-17 | PLN 20.34 | +2.78% | PLN 20.22 | PLN 20.34 | PLN 19.96 | 239.48K |
| 2026-09-16 | PLN 19.79 | -0.95% | PLN 19.94 | PLN 20.34 | PLN 19.76 | 266.87K |
| 2026-09-15 | PLN 19.98 | -2.35% | PLN 20.50 | PLN 20.56 | PLN 19.83 | 349.34K |
| 2026-09-14 | PLN 20.46 | -2.20% | PLN 20.92 | PLN 21.20 | PLN 20.34 | 396.50K |
| 2026-09-11 | PLN 20.92 | -3.59% | PLN 21.74 | PLN 21.88 | PLN 20.90 | 352.41K |
| 2026-09-10 | PLN 21.70 | +0.65% | PLN 21.56 | PLN 22.18 | PLN 21.14 | 454.57K |
| 2026-09-09 | PLN 21.56 | -5.44% | PLN 22.76 | PLN 22.90 | PLN 21.56 | 578.87K |
| 2026-09-08 | PLN 22.80 | +10.25% | PLN 20.62 | PLN 22.80 | PLN 20.54 | 1.01M |
| 2026-09-07 | PLN 20.68 | +1.77% | PLN 20.30 | PLN 20.70 | PLN 20.02 | 208.54K |
| 2026-09-04 | PLN 20.32 | +1.60% | PLN 19.98 | PLN 20.32 | PLN 19.73 | 208.67K |
| 2026-09-03 | PLN 20.00 | +0.91% | PLN 19.80 | PLN 20.06 | PLN 19.60 | 183.94K |
| 2026-09-02 | PLN 19.82 | +2.64% | PLN 19.31 | PLN 19.94 | PLN 19.25 | 243.56K |
| 2026-09-01 | PLN 19.31 | -1.58% | PLN 19.74 | PLN 19.80 | PLN 19.22 | 225.10K |
| 2026-08-31 | PLN 19.62 | +0.98% | PLN 19.66 | PLN 19.74 | PLN 19.33 | 362.64K |
| 2026-08-28 | PLN 19.43 | +1.52% | PLN 19.15 | PLN 19.56 | PLN 19.11 | 201.75K |
| 2026-08-27 | PLN 19.14 | -2.55% | PLN 19.72 | PLN 19.72 | PLN 19.06 | 438.39K |
| 2026-08-26 | PLN 19.64 | -0.15% | PLN 19.74 | PLN 20.18 | PLN 19.63 | 262.03K |
| 2026-08-25 | PLN 19.67 | +2.61% | PLN 19.30 | PLN 19.70 | PLN 19.17 | 192.63K |
| 2026-08-24 | PLN 19.17 | 0.00% | PLN 19.34 | PLN 19.34 | PLN 19.00 | 210.65K |
| 2026-08-21 | PLN 19.17 | -1.08% | PLN 19.25 | PLN 19.48 | PLN 19.10 | 234.29K |
| 2026-08-20 | PLN 19.38 | -1.37% | PLN 19.73 | PLN 19.79 | PLN 19.38 | 155.11K |
| 2026-08-19 | PLN 19.65 | +0.77% | PLN 20.06 | PLN 20.06 | PLN 19.28 | 218.65K |
| 2026-08-18 | PLN 19.50 | -2.01% | PLN 19.90 | PLN 19.93 | PLN 19.50 | 243.38K |
| 2026-08-17 | PLN 19.90 | -1.97% | PLN 20.16 | PLN 20.46 | PLN 19.85 | 197.93K |
| 2026-08-14 | PLN 20.30 | -0.88% | PLN 20.50 | PLN 20.50 | PLN 19.81 | 326.06K |
| 2026-08-13 | PLN 20.48 | -0.39% | PLN 20.80 | PLN 20.80 | PLN 20.06 | 366.40K |
| 2026-08-12 | PLN 20.56 | -1.44% | PLN 20.72 | PLN 20.76 | PLN 19.99 | 441.04K |
| 2026-08-11 | PLN 20.86 | +2.36% | PLN 20.48 | PLN 20.92 | PLN 20.38 | 197.50K |
| 2026-08-10 | PLN 20.38 | +0.99% | PLN 20.24 | PLN 20.46 | PLN 19.92 | 206.63K |
| 2026-08-07 | PLN 20.18 | -1.18% | PLN 20.62 | PLN 20.62 | PLN 20.06 | 123.85K |
| 2026-08-06 | PLN 20.42 | -0.29% | PLN 20.54 | PLN 20.60 | PLN 20.02 | 221.69K |
| 2026-08-05 | PLN 20.48 | -0.68% | PLN 20.68 | PLN 21.00 | PLN 20.30 | 267.77K |
| 2026-08-04 | PLN 20.62 | +1.78% | PLN 20.26 | PLN 20.88 | PLN 20.14 | 404.60K |
| 2026-08-03 | PLN 20.26 | +3.31% | PLN 19.79 | PLN 20.28 | PLN 19.79 | 321.52K |
| 2026-07-31 | PLN 19.61 | +2.62% | PLN 19.22 | PLN 20.20 | PLN 19.07 | 470.93K |
| 2026-07-30 | PLN 19.11 | -0.68% | PLN 19.09 | PLN 19.22 | PLN 18.82 | 343.85K |
| 2026-07-29 | PLN 19.24 | -2.09% | PLN 19.88 | PLN 19.88 | PLN 18.91 | 626.28K |
| 2026-07-28 | PLN 19.65 | -1.85% | PLN 20.10 | PLN 20.10 | PLN 19.64 | 331.92K |
| 2026-07-27 | PLN 20.02 | -1.38% | PLN 20.50 | PLN 20.50 | PLN 19.63 | 299.84K |
| 2026-07-24 | PLN 20.30 | +0.50% | PLN 20.42 | PLN 20.42 | PLN 19.91 | 162.78K |
| 2026-07-23 | PLN 20.20 | +1.05% | PLN 20.22 | PLN 20.70 | PLN 19.91 | 266.61K |
| 2026-07-22 | PLN 19.99 | +2.36% | PLN 19.52 | PLN 20.28 | PLN 19.37 | 386.36K |
| 2026-07-21 | PLN 19.53 | -0.36% | PLN 19.90 | PLN 19.90 | PLN 19.38 | 124.78K |
| 2026-07-20 | PLN 19.60 | +1.50% | PLN 19.43 | PLN 20.00 | PLN 19.43 | 146.48K |
| 2026-07-17 | PLN 19.31 | -2.28% | PLN 19.81 | PLN 20.08 | PLN 19.31 | 477.45K |
| 2026-07-16 | PLN 19.76 | -0.80% | PLN 20.00 | PLN 20.00 | PLN 19.60 | 299.82K |
| 2026-07-15 | PLN 19.92 | -1.09% | PLN 20.06 | PLN 20.26 | PLN 19.75 | 162.48K |
| 2026-07-14 | PLN 20.14 | -1.18% | PLN 20.38 | PLN 20.40 | PLN 20.06 | 175.04K |
| 2026-07-13 | PLN 20.38 | +1.90% | PLN 20.00 | PLN 20.38 | PLN 19.93 | 155.96K |
| 2026-07-10 | PLN 20.00 | +0.81% | PLN 19.84 | PLN 20.08 | PLN 19.81 | 299.75K |
| 2026-07-09 | PLN 19.84 | +0.20% | PLN 19.82 | PLN 20.08 | PLN 19.67 | 374.34K |
| 2026-07-08 | PLN 19.80 | -0.75% | PLN 20.08 | PLN 20.08 | PLN 19.44 | 186.63K |
| 2026-07-07 | PLN 19.95 | -0.05% | PLN 20.00 | PLN 20.04 | PLN 19.55 | 315.21K |
| 2026-07-06 | PLN 19.96 | +0.20% | PLN 19.93 | PLN 20.02 | PLN 19.63 | 211.86K |
| 2026-07-03 | PLN 19.92 | +1.89% | PLN 19.55 | PLN 19.94 | PLN 19.30 | 116.35K |
| 2026-07-02 | PLN 19.55 | +2.09% | PLN 19.38 | PLN 19.64 | PLN 18.86 | 181.56K |
| 2026-07-01 | PLN 19.15 | -1.19% | PLN 19.29 | PLN 19.59 | PLN 18.95 | 624.16K |
| 2026-06-30 | PLN 19.38 | +1.25% | PLN 19.44 | PLN 19.45 | PLN 18.97 | 209.36K |
| 2026-06-29 | PLN 19.14 | -0.57% | PLN 19.50 | PLN 19.50 | PLN 19.05 | 222.69K |
| 2026-06-26 | PLN 19.25 | -0.77% | PLN 19.50 | PLN 19.53 | PLN 18.97 | 220.82K |
| 2026-06-25 | PLN 19.40 | +2.92% | PLN 19.06 | PLN 19.60 | PLN 18.85 | 616.98K |
| 2026-06-24 | PLN 18.85 | -2.63% | PLN 19.36 | PLN 19.36 | PLN 18.57 | 491.39K |
| 2026-06-23 | PLN 19.36 | -0.72% | PLN 19.40 | PLN 19.40 | PLN 19.05 | 343.63K |
| 2026-06-22 | PLN 19.50 | +0.57% | PLN 19.39 | PLN 19.59 | PLN 19.20 | 147.73K |
| 2026-06-19 | PLN 19.39 | +0.67% | PLN 19.48 | PLN 19.50 | PLN 19.12 | 402.39K |
| 2026-06-18 | PLN 19.26 | -1.23% | PLN 19.63 | PLN 19.64 | PLN 19.14 | 622.66K |
| 2026-06-17 | PLN 19.50 | 0.00% | PLN 19.50 | PLN 19.63 | PLN 19.06 | 208.73K |
| 2026-06-16 | PLN 19.50 | +0.52% | PLN 19.40 | PLN 19.87 | PLN 19.17 | 351.72K |
| 2026-06-15 | PLN 19.40 | -0.05% | PLN 19.46 | PLN 20.32 | PLN 19.40 | 446.38K |
| 2026-06-12 | PLN 19.41 | +0.57% | PLN 19.40 | PLN 19.71 | PLN 19.22 | 232.88K |
| 2026-06-11 | PLN 19.30 | +2.33% | PLN 19.11 | PLN 19.42 | PLN 18.84 | 276.60K |
| 2026-06-10 | PLN 18.86 | -4.02% | PLN 19.16 | PLN 19.26 | PLN 18.32 | 780.41K |
| 2026-06-09 | PLN 19.65 | -2.92% | PLN 20.24 | PLN 20.28 | PLN 19.54 | 334.38K |
| 2026-06-08 | PLN 20.24 | +0.40% | PLN 20.00 | PLN 20.24 | PLN 19.71 | 415.07K |
| 2026-06-05 | PLN 20.16 | -2.42% | PLN 20.88 | PLN 20.90 | PLN 20.10 | 1.28M |
| 2026-06-03 | PLN 20.66 | -0.39% | PLN 20.76 | PLN 20.96 | PLN 20.30 | 245.74K |
| 2026-06-02 | PLN 20.74 | +2.57% | PLN 20.26 | PLN 20.76 | PLN 20.16 | 467.60K |
| 2026-06-01 | PLN 20.22 | -3.99% | PLN 21.12 | PLN 21.20 | PLN 20.20 | 448.42K |
| 2026-05-29 | PLN 21.06 | -1.86% | PLN 21.46 | PLN 21.64 | PLN 21.04 | 669.48K |
| 2026-05-28 | PLN 21.46 | -0.28% | PLN 21.40 | PLN 21.62 | PLN 21.30 | 355.77K |
| 2026-05-27 | PLN 21.52 | -0.37% | PLN 21.68 | PLN 21.74 | PLN 21.22 | 482.03K |