Energa SA ENG
GPW · Poland · Utilities
PLN 27.450.00 (0.00%)
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 27.45 | 0.00% | PLN 27.45 | PLN 27.45 | PLN 27.45 | 0 |
| 2026-09-29 | PLN 27.45 | +0.37% | PLN 27.40 | PLN 27.45 | PLN 27.35 | 118.96K |
| 2026-09-28 | PLN 27.35 | 0.00% | PLN 27.35 | PLN 27.45 | PLN 27.35 | 142.57K |
| 2026-09-25 | PLN 27.35 | -0.18% | PLN 27.35 | PLN 27.40 | PLN 27.30 | 159.74K |
| 2026-09-24 | PLN 27.40 | +37.00% | PLN 27.10 | PLN 27.60 | PLN 27.10 | 540.51K |
| 2026-09-23 | PLN 20.00 | +1.11% | PLN 19.80 | PLN 20.00 | PLN 19.70 | 70.07K |
| 2026-09-22 | PLN 19.78 | -0.20% | PLN 19.82 | PLN 19.86 | PLN 19.72 | 15.23K |
| 2026-09-21 | PLN 19.82 | +0.41% | PLN 19.70 | PLN 19.88 | PLN 19.66 | 27.49K |
| 2026-09-18 | PLN 19.74 | -0.10% | PLN 19.66 | PLN 19.98 | PLN 19.66 | 24.11K |
| 2026-09-17 | PLN 19.76 | +1.44% | PLN 19.44 | PLN 19.78 | PLN 19.44 | 22.65K |
| 2026-09-16 | PLN 19.48 | +0.41% | PLN 19.40 | PLN 19.56 | PLN 19.22 | 27.07K |
| 2026-09-15 | PLN 19.40 | -0.92% | PLN 19.58 | PLN 19.58 | PLN 19.22 | 23.03K |
| 2026-09-14 | PLN 19.58 | -3.07% | PLN 20.05 | PLN 20.05 | PLN 19.52 | 32.12K |
| 2026-09-11 | PLN 20.20 | +0.50% | PLN 20.20 | PLN 20.25 | PLN 19.92 | 23.37K |
| 2026-09-10 | PLN 20.10 | +2.45% | PLN 19.60 | PLN 20.10 | PLN 19.60 | 40.63K |
| 2026-09-09 | PLN 19.62 | +0.51% | PLN 19.56 | PLN 19.88 | PLN 19.56 | 19.67K |
| 2026-09-08 | PLN 19.52 | -0.51% | PLN 19.62 | PLN 19.62 | PLN 19.42 | 31.44K |
| 2026-09-07 | PLN 19.62 | +0.62% | PLN 19.50 | PLN 19.68 | PLN 19.40 | 10.83K |
| 2026-09-04 | PLN 19.50 | +1.56% | PLN 19.20 | PLN 19.50 | PLN 19.18 | 52.59K |
| 2026-09-03 | PLN 19.20 | 0.00% | PLN 19.22 | PLN 19.26 | PLN 19.18 | 20.18K |
| 2026-09-02 | PLN 19.20 | 0.00% | PLN 19.20 | PLN 19.26 | PLN 19.18 | 21.98K |
| 2026-09-01 | PLN 19.20 | -0.10% | PLN 19.20 | PLN 19.26 | PLN 19.18 | 10.73K |
| 2026-08-31 | PLN 19.22 | 0.00% | PLN 19.18 | PLN 19.50 | PLN 19.18 | 21.96K |
| 2026-08-28 | PLN 19.22 | +0.10% | PLN 19.24 | PLN 19.42 | PLN 19.20 | 9.83K |
| 2026-08-27 | PLN 19.20 | +0.10% | PLN 19.20 | PLN 19.30 | PLN 19.18 | 12.42K |
| 2026-08-26 | PLN 19.18 | -0.10% | PLN 19.20 | PLN 19.50 | PLN 19.18 | 12.74K |
| 2026-08-25 | PLN 19.20 | +0.10% | PLN 19.18 | PLN 19.22 | PLN 19.18 | 24.23K |
| 2026-08-24 | PLN 19.18 | 0.00% | PLN 19.18 | PLN 19.20 | PLN 19.18 | 35.87K |
| 2026-08-21 | PLN 19.18 | -0.10% | PLN 19.18 | PLN 19.20 | PLN 19.18 | 28.63K |
| 2026-08-20 | PLN 19.20 | 0.00% | PLN 19.20 | PLN 19.22 | PLN 19.18 | 27.78K |
| 2026-08-19 | PLN 19.20 | +0.10% | PLN 19.18 | PLN 19.20 | PLN 19.18 | 37.39K |
| 2026-08-18 | PLN 19.18 | -0.10% | PLN 19.18 | PLN 19.20 | PLN 19.18 | 14.52K |
| 2026-08-17 | PLN 19.20 | +0.10% | PLN 19.18 | PLN 19.20 | PLN 19.18 | 47.17K |
| 2026-08-14 | PLN 19.18 | 0.00% | PLN 19.20 | PLN 19.20 | PLN 19.18 | 13.30K |
| 2026-08-13 | PLN 19.18 | -0.10% | PLN 19.18 | PLN 19.20 | PLN 19.18 | 13.63K |
| 2026-08-12 | PLN 19.20 | +0.10% | PLN 19.18 | PLN 19.20 | PLN 19.18 | 19.63K |
| 2026-08-11 | PLN 19.18 | 0.00% | PLN 19.18 | PLN 19.22 | PLN 19.18 | 6.59K |
| 2026-08-10 | PLN 19.18 | -0.21% | PLN 19.20 | PLN 19.26 | PLN 19.18 | 43.94K |
| 2026-08-07 | PLN 19.22 | -0.72% | PLN 19.36 | PLN 19.36 | PLN 19.20 | 4.75K |
| 2026-08-06 | PLN 19.36 | +0.31% | PLN 19.20 | PLN 19.38 | PLN 19.20 | 8.66K |
| 2026-08-05 | PLN 19.30 | -0.52% | PLN 19.36 | PLN 19.48 | PLN 19.28 | 7.61K |
| 2026-08-04 | PLN 19.40 | +1.04% | PLN 19.20 | PLN 19.50 | PLN 19.18 | 35.84K |
| 2026-08-03 | PLN 19.20 | +0.10% | PLN 19.18 | PLN 19.20 | PLN 19.18 | 17.53K |
| 2026-07-31 | PLN 19.18 | 0.00% | PLN 19.18 | PLN 19.20 | PLN 19.18 | 15.14K |
| 2026-07-30 | PLN 19.18 | 0.00% | PLN 19.20 | PLN 19.22 | PLN 19.18 | 12.29K |
| 2026-07-29 | PLN 19.18 | 0.00% | PLN 19.18 | PLN 19.22 | PLN 19.18 | 83.76K |
| 2026-07-28 | PLN 19.18 | 0.00% | PLN 19.18 | PLN 19.24 | PLN 19.18 | 32.80K |
| 2026-07-27 | PLN 19.18 | 0.00% | PLN 19.18 | PLN 19.24 | PLN 19.18 | 9.82K |
| 2026-07-24 | PLN 19.18 | 0.00% | PLN 19.18 | PLN 19.24 | PLN 19.18 | 10.62K |
| 2026-07-23 | PLN 19.18 | -0.10% | PLN 19.20 | PLN 19.24 | PLN 19.18 | 7.40K |
| 2026-07-22 | PLN 19.20 | -0.10% | PLN 19.24 | PLN 19.24 | PLN 19.18 | 40.53K |
| 2026-07-21 | PLN 19.22 | +0.21% | PLN 19.22 | PLN 19.26 | PLN 19.18 | 20.11K |
| 2026-07-20 | PLN 19.18 | +0.31% | PLN 19.12 | PLN 19.30 | PLN 19.12 | 2.07K |
| 2026-07-17 | PLN 19.12 | +0.63% | PLN 19.00 | PLN 19.20 | PLN 19.00 | 13.27K |
| 2026-07-16 | PLN 19.00 | +0.32% | PLN 18.94 | PLN 19.04 | PLN 18.92 | 14.67K |
| 2026-07-15 | PLN 18.94 | +0.21% | PLN 18.92 | PLN 19.06 | PLN 18.86 | 40.10K |
| 2026-07-14 | PLN 18.90 | 0.00% | PLN 18.90 | PLN 18.96 | PLN 18.88 | 5.22K |
| 2026-07-13 | PLN 18.90 | 0.00% | PLN 18.90 | PLN 18.98 | PLN 18.86 | 29.14K |
| 2026-07-10 | PLN 18.90 | -0.11% | PLN 18.92 | PLN 18.92 | PLN 18.88 | 16.35K |
| 2026-07-09 | PLN 18.92 | 0.00% | PLN 18.92 | PLN 18.96 | PLN 18.92 | 5.51K |
| 2026-07-08 | PLN 18.92 | +0.32% | PLN 19.00 | PLN 19.00 | PLN 18.86 | 18.26K |
| 2026-07-07 | PLN 18.86 | -0.42% | PLN 18.80 | PLN 19.00 | PLN 18.80 | 14.28K |
| 2026-07-06 | PLN 18.94 | 0.00% | PLN 18.94 | PLN 19.00 | PLN 18.88 | 12.47K |
| 2026-07-03 | PLN 18.94 | -0.32% | PLN 18.96 | PLN 19.00 | PLN 18.92 | 13.03K |
| 2026-07-02 | PLN 19.00 | +1.06% | PLN 18.84 | PLN 19.06 | PLN 18.80 | 53.04K |
| 2026-07-01 | PLN 18.80 | -0.32% | PLN 18.86 | PLN 18.86 | PLN 18.62 | 19.30K |
| 2026-06-30 | PLN 18.86 | +0.53% | PLN 18.80 | PLN 18.90 | PLN 18.80 | 21.49K |
| 2026-06-29 | PLN 18.76 | +0.54% | PLN 18.64 | PLN 18.86 | PLN 18.64 | 5.68K |
| 2026-06-26 | PLN 18.66 | 0.00% | PLN 18.66 | PLN 18.70 | PLN 18.66 | 22.37K |
| 2026-06-25 | PLN 18.66 | +0.21% | PLN 18.64 | PLN 18.70 | PLN 18.64 | 4.26K |
| 2026-06-24 | PLN 18.62 | 0.00% | PLN 18.62 | PLN 18.70 | PLN 18.62 | 4.19K |
| 2026-06-23 | PLN 18.62 | -0.43% | PLN 18.62 | PLN 18.74 | PLN 18.62 | 6.12K |
| 2026-06-22 | PLN 18.70 | 0.00% | PLN 18.70 | PLN 18.70 | PLN 18.64 | 13.92K |
| 2026-06-19 | PLN 18.70 | -0.53% | PLN 18.80 | PLN 18.80 | PLN 18.60 | 2.99K |
| 2026-06-18 | PLN 18.80 | +1.62% | PLN 18.48 | PLN 18.80 | PLN 18.48 | 27.13K |
| 2026-06-17 | PLN 18.50 | -0.22% | PLN 18.52 | PLN 18.56 | PLN 18.48 | 6.28K |
| 2026-06-16 | PLN 18.54 | 0.00% | PLN 18.48 | PLN 18.56 | PLN 18.48 | 5.73K |
| 2026-06-15 | PLN 18.54 | +0.22% | PLN 18.50 | PLN 18.66 | PLN 18.48 | 7.77K |
| 2026-06-12 | PLN 18.50 | -0.32% | PLN 18.52 | PLN 18.58 | PLN 18.50 | 5.63K |
| 2026-06-11 | PLN 18.56 | -0.85% | PLN 18.70 | PLN 18.70 | PLN 18.48 | 10.04K |
| 2026-06-10 | PLN 18.72 | -0.74% | PLN 18.86 | PLN 18.90 | PLN 18.40 | 10.26K |
| 2026-06-09 | PLN 18.86 | 0.00% | PLN 18.88 | PLN 18.90 | PLN 18.86 | 17.20K |
| 2026-06-08 | PLN 18.86 | 0.00% | PLN 18.86 | PLN 18.90 | PLN 18.86 | 12.95K |
| 2026-06-05 | PLN 18.86 | -0.21% | PLN 18.90 | PLN 18.90 | PLN 18.86 | 8.54K |
| 2026-06-03 | PLN 18.90 | +0.21% | PLN 18.86 | PLN 18.90 | PLN 18.86 | 20.94K |
| 2026-06-02 | PLN 18.86 | -0.11% | PLN 18.86 | PLN 18.90 | PLN 18.86 | 23.35K |
| 2026-06-01 | PLN 18.88 | +0.11% | PLN 18.86 | PLN 18.88 | PLN 18.86 | 30.07K |
| 2026-05-29 | PLN 18.86 | -0.11% | PLN 18.88 | PLN 18.88 | PLN 18.86 | 26.78K |
| 2026-05-28 | PLN 18.88 | 0.00% | PLN 18.86 | PLN 18.90 | PLN 18.84 | 78.51K |
| 2026-05-27 | PLN 18.88 | 0.00% | PLN 18.86 | PLN 18.90 | PLN 18.84 | 111.24K |