Polenergia S.A. PEP
GPW · Poland · Utilities
PLN 52.300.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 52.30 | 0.00% | PLN 51.80 | PLN 52.50 | PLN 51.60 | 3.21K |
| 2026-09-30 | PLN 52.30 | +1.75% | PLN 51.40 | PLN 52.40 | PLN 51.40 | 2.38K |
| 2026-09-29 | PLN 51.40 | +0.59% | PLN 51.60 | PLN 52.20 | PLN 49.55 | 43.24K |
| 2026-09-28 | PLN 51.10 | -0.97% | PLN 52.20 | PLN 52.70 | PLN 51.10 | 22.73K |
| 2026-09-25 | PLN 51.60 | -2.82% | PLN 53.20 | PLN 53.40 | PLN 51.50 | 15.83K |
| 2026-09-24 | PLN 53.10 | -0.38% | PLN 53.50 | PLN 53.50 | PLN 52.30 | 8.27K |
| 2026-09-23 | PLN 53.30 | -0.74% | PLN 53.70 | PLN 53.70 | PLN 52.80 | 3.47K |
| 2026-09-22 | PLN 53.70 | +0.94% | PLN 53.20 | PLN 53.70 | PLN 52.60 | 9.69K |
| 2026-09-21 | PLN 53.20 | +1.14% | PLN 53.00 | PLN 54.80 | PLN 52.80 | 10.04K |
| 2026-09-18 | PLN 52.60 | -1.87% | PLN 53.60 | PLN 55.90 | PLN 52.60 | 21.26K |
| 2026-09-17 | PLN 53.60 | +1.32% | PLN 53.10 | PLN 53.70 | PLN 53.00 | 3.03K |
| 2026-09-16 | PLN 52.90 | -1.31% | PLN 53.60 | PLN 53.80 | PLN 52.50 | 6.12K |
| 2026-09-15 | PLN 53.60 | -2.37% | PLN 54.90 | PLN 54.90 | PLN 53.50 | 1.90K |
| 2026-09-14 | PLN 54.90 | +1.10% | PLN 55.00 | PLN 55.00 | PLN 54.00 | 2.32K |
| 2026-09-11 | PLN 54.30 | -1.27% | PLN 54.60 | PLN 55.50 | PLN 54.00 | 6.95K |
| 2026-09-10 | PLN 55.00 | -1.43% | PLN 55.80 | PLN 56.00 | PLN 55.00 | 3.51K |
| 2026-09-09 | PLN 55.80 | 0.00% | PLN 55.90 | PLN 56.40 | PLN 55.80 | 3.90K |
| 2026-09-08 | PLN 55.80 | +1.45% | PLN 55.40 | PLN 55.80 | PLN 54.20 | 11.46K |
| 2026-09-07 | PLN 55.00 | +1.48% | PLN 54.70 | PLN 55.50 | PLN 54.00 | 3.93K |
| 2026-09-04 | PLN 54.20 | +0.18% | PLN 54.10 | PLN 55.00 | PLN 54.10 | 1.74K |
| 2026-09-03 | PLN 54.10 | +0.93% | PLN 54.00 | PLN 54.80 | PLN 53.30 | 5.71K |
| 2026-09-02 | PLN 53.60 | -0.92% | PLN 54.30 | PLN 54.40 | PLN 53.10 | 4.69K |
| 2026-09-01 | PLN 54.10 | -0.55% | PLN 53.50 | PLN 54.20 | PLN 53.10 | 4.72K |
| 2026-08-31 | PLN 54.40 | +0.74% | PLN 54.40 | PLN 54.40 | PLN 53.80 | 4.15K |
| 2026-08-28 | PLN 54.00 | +0.37% | PLN 54.50 | PLN 54.50 | PLN 53.70 | 1.18K |
| 2026-08-27 | PLN 53.80 | -1.65% | PLN 54.70 | PLN 54.70 | PLN 53.80 | 5.54K |
| 2026-08-26 | PLN 54.70 | +0.74% | PLN 54.30 | PLN 55.00 | PLN 54.30 | 2.16K |
| 2026-08-25 | PLN 54.30 | 0.00% | PLN 54.30 | PLN 54.30 | PLN 54.00 | 3.71K |
| 2026-08-24 | PLN 54.30 | -1.27% | PLN 55.00 | PLN 55.20 | PLN 54.00 | 6.46K |
| 2026-08-21 | PLN 55.00 | -0.90% | PLN 55.10 | PLN 56.00 | PLN 54.60 | 8.12K |
| 2026-08-20 | PLN 55.50 | -0.89% | PLN 56.00 | PLN 56.00 | PLN 55.50 | 3.54K |
| 2026-08-19 | PLN 56.00 | 0.00% | PLN 56.10 | PLN 56.20 | PLN 55.30 | 6.96K |
| 2026-08-18 | PLN 56.00 | +3.51% | PLN 54.40 | PLN 56.20 | PLN 54.00 | 19.74K |
| 2026-08-17 | PLN 54.10 | +3.05% | PLN 53.40 | PLN 54.50 | PLN 52.30 | 25.89K |
| 2026-08-14 | PLN 52.50 | -10.26% | PLN 55.50 | PLN 55.90 | PLN 52.00 | 115.02K |
| 2026-08-13 | PLN 58.50 | 0.00% | PLN 58.50 | PLN 58.50 | PLN 57.50 | 6.51K |
| 2026-08-12 | PLN 58.50 | -0.85% | PLN 59.00 | PLN 59.00 | PLN 57.60 | 9.38K |
| 2026-08-11 | PLN 59.00 | -2.32% | PLN 60.60 | PLN 60.60 | PLN 58.00 | 11.93K |
| 2026-08-10 | PLN 60.40 | -5.18% | PLN 63.70 | PLN 63.90 | PLN 59.20 | 43.09K |
| 2026-08-07 | PLN 63.70 | 0.00% | PLN 63.70 | PLN 63.70 | PLN 63.00 | 1.90K |
| 2026-08-06 | PLN 63.70 | -1.24% | PLN 64.50 | PLN 64.50 | PLN 62.50 | 7.73K |
| 2026-08-05 | PLN 64.50 | -0.62% | PLN 64.80 | PLN 64.80 | PLN 64.30 | 9.12K |
| 2026-08-04 | PLN 64.90 | -0.15% | PLN 65.00 | PLN 65.00 | PLN 64.30 | 23.70K |
| 2026-08-03 | PLN 65.00 | +3.17% | PLN 63.80 | PLN 65.00 | PLN 63.40 | 22.34K |
| 2026-07-31 | PLN 63.00 | +1.12% | PLN 62.40 | PLN 64.00 | PLN 62.00 | 9.92K |
| 2026-07-30 | PLN 62.30 | -0.32% | PLN 62.50 | PLN 62.50 | PLN 61.70 | 1.49K |
| 2026-07-29 | PLN 62.50 | -0.64% | PLN 62.70 | PLN 62.70 | PLN 61.80 | 2.46K |
| 2026-07-28 | PLN 62.90 | +0.32% | PLN 63.00 | PLN 63.00 | PLN 61.50 | 3.86K |
| 2026-07-27 | PLN 62.70 | -0.16% | PLN 63.20 | PLN 63.20 | PLN 61.80 | 3.23K |
| 2026-07-24 | PLN 62.80 | -0.79% | PLN 63.30 | PLN 63.50 | PLN 62.20 | 2.92K |
| 2026-07-23 | PLN 63.30 | +0.96% | PLN 62.70 | PLN 63.50 | PLN 62.20 | 3.13K |
| 2026-07-22 | PLN 62.70 | +0.32% | PLN 62.60 | PLN 62.70 | PLN 61.50 | 7.78K |
| 2026-07-21 | PLN 62.50 | +0.16% | PLN 62.10 | PLN 62.80 | PLN 62.10 | 6.05K |
| 2026-07-20 | PLN 62.40 | +0.97% | PLN 62.30 | PLN 62.50 | PLN 61.40 | 7.07K |
| 2026-07-17 | PLN 61.80 | -0.80% | PLN 61.60 | PLN 62.40 | PLN 61.20 | 4.82K |
| 2026-07-16 | PLN 62.30 | +3.32% | PLN 60.20 | PLN 62.30 | PLN 60.20 | 173.54K |
| 2026-07-15 | PLN 60.30 | +0.33% | PLN 60.10 | PLN 60.30 | PLN 59.90 | 36.23K |
| 2026-07-14 | PLN 60.10 | -0.17% | PLN 60.10 | PLN 60.40 | PLN 60.00 | 46.16K |
| 2026-07-13 | PLN 60.20 | +0.17% | PLN 60.10 | PLN 60.60 | PLN 59.90 | 28.48K |
| 2026-07-10 | PLN 60.10 | +0.33% | PLN 60.50 | PLN 60.80 | PLN 59.90 | 19.12K |
| 2026-07-09 | PLN 59.90 | -0.66% | PLN 60.40 | PLN 60.50 | PLN 59.60 | 13.78K |
| 2026-07-08 | PLN 60.30 | +0.33% | PLN 60.00 | PLN 60.40 | PLN 59.90 | 3.40K |
| 2026-07-07 | PLN 60.10 | -0.66% | PLN 60.50 | PLN 60.50 | PLN 59.90 | 7.90K |
| 2026-07-06 | PLN 60.50 | -0.17% | PLN 60.60 | PLN 60.60 | PLN 60.20 | 20.42K |
| 2026-07-03 | PLN 60.60 | -0.49% | PLN 60.90 | PLN 60.90 | PLN 60.20 | 14.88K |
| 2026-07-02 | PLN 60.90 | 0.00% | PLN 60.70 | PLN 60.90 | PLN 60.50 | 8.93K |
| 2026-07-01 | PLN 60.90 | -0.16% | PLN 61.20 | PLN 61.30 | PLN 60.40 | 7.87K |
| 2026-06-30 | PLN 61.00 | -0.65% | PLN 61.10 | PLN 62.00 | PLN 60.90 | 48.34K |
| 2026-06-29 | PLN 61.40 | -0.32% | PLN 61.60 | PLN 61.70 | PLN 61.00 | 15.57K |
| 2026-06-26 | PLN 61.60 | +0.65% | PLN 61.30 | PLN 61.60 | PLN 60.90 | 3.99K |
| 2026-06-25 | PLN 61.20 | -0.16% | PLN 61.00 | PLN 61.30 | PLN 60.90 | 9.05K |
| 2026-06-24 | PLN 61.30 | +0.49% | PLN 60.70 | PLN 61.50 | PLN 60.60 | 2.31K |
| 2026-06-23 | PLN 61.00 | -0.65% | PLN 61.00 | PLN 61.30 | PLN 60.40 | 6.66K |
| 2026-06-22 | PLN 61.40 | +1.15% | PLN 60.30 | PLN 61.70 | PLN 60.30 | 8.99K |
| 2026-06-19 | PLN 60.70 | +0.83% | PLN 60.20 | PLN 60.90 | PLN 60.00 | 9.40K |
| 2026-06-18 | PLN 60.20 | -0.50% | PLN 59.70 | PLN 60.40 | PLN 59.70 | 16.02K |
| 2026-06-17 | PLN 60.50 | -1.63% | PLN 61.00 | PLN 61.10 | PLN 59.50 | 4.98K |
| 2026-06-16 | PLN 61.50 | +12.84% | PLN 59.40 | PLN 65.00 | PLN 59.40 | 133.68K |
| 2026-06-15 | PLN 54.50 | -3.37% | PLN 56.50 | PLN 56.70 | PLN 54.50 | 9.45K |
| 2026-06-12 | PLN 56.40 | +5.62% | PLN 53.40 | PLN 56.80 | PLN 53.40 | 13.80K |
| 2026-06-11 | PLN 53.40 | +1.33% | PLN 52.70 | PLN 54.00 | PLN 52.60 | 4.62K |
| 2026-06-10 | PLN 52.70 | +0.76% | PLN 52.30 | PLN 52.70 | PLN 51.90 | 7.01K |
| 2026-06-09 | PLN 52.30 | 0.00% | PLN 52.40 | PLN 52.40 | PLN 51.80 | 2.37K |
| 2026-06-08 | PLN 52.30 | +0.19% | PLN 52.20 | PLN 52.40 | PLN 51.90 | 1.99K |
| 2026-06-05 | PLN 52.20 | +0.77% | PLN 52.30 | PLN 52.30 | PLN 51.70 | 2.05K |
| 2026-06-03 | PLN 51.80 | +0.19% | PLN 51.40 | PLN 52.00 | PLN 51.40 | 2.09K |
| 2026-06-02 | PLN 51.70 | 0.00% | PLN 51.70 | PLN 52.40 | PLN 51.30 | 5.07K |
| 2026-06-01 | PLN 51.70 | +1.77% | PLN 50.80 | PLN 51.80 | PLN 50.70 | 2.87K |
| 2026-05-29 | PLN 50.80 | +0.20% | PLN 50.80 | PLN 50.80 | PLN 50.20 | 1.13K |
| 2026-05-28 | PLN 50.70 | -0.20% | PLN 50.30 | PLN 50.80 | PLN 50.20 | 582 |