Centrum Medyczne ENEL-MED S.A. (FRA:E19)
Germany · Delayed Price · Currency is EUR 5.65
-1.00 (-15.04%)
At close: Jan 28, 2026
Centrum Medyczne ENEL-MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jan 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.08% | - |
| Jan 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -15.04% | - |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 26.67% | - |
| Jan 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 16.15% | - |
| Jan 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.67% | - |
| Jan 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| Jan 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 6.00% | - |
| Jan 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Jan 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Jan 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Jan 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Jan 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Jan 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Jan 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Jan 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Jan 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jan 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jan 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jan 5, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Jan 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Dec 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Dec 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| Dec 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Dec 22, 2025 | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | -3.54% | 18 |
| Dec 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Dec 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Dec 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Dec 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Dec 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Dec 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Dec 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Dec 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Dec 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Dec 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Dec 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Nov 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Nov 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Nov 19, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Nov 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |