ENERGY S.A (WSE:EGY)
Poland · Delayed Price · Currency is PLN 0.2090
+0.0115 (5.82%)
At close: Feb 6, 2026
ENERGY S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.82% | 1,009 |
| Feb 5, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | -0.75% | 49,639 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.25% | 54,227 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.02% | 55,491 |
| Feb 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -3.69% | 170,140 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.25% | 228,895 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.19 | 0.22 | 0.22 | 8.82% | 463,510 |
| Jan 28, 2026 | 0.19 | 0.25 | 0.19 | 0.20 | 0.20 | 7.65% | 1,042,797 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.26% | 68,528 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | 74,574 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.08% | 63,918 |
| Jan 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.63% | 30,806 |
| Jan 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.82% | 46,751 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.21% | 241,673 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 158,667 |
| Jan 16, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -4.41% | 669,308 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.12% | 132,192 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | 2.38% | 169,420 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.18 | 0.21 | 0.21 | -7.49% | 248,596 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -1.30% | 268,807 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -2.95% | 104,445 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 3.49% | 247,502 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.37% | 230,758 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.02% | 133,286 |
| Jan 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 119,860 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | 4.64% | 435,085 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -5.95% | 122,747 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | -1.95% | 202,194 |
| Dec 22, 2025 | 0.22 | 0.26 | 0.20 | 0.26 | 0.26 | 15.25% | 303,214 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -3.04% | 226,081 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -7.63% | 406,607 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.09% | 419,592 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.37% | 714,467 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 3.49% | 592,230 |
| Dec 12, 2025 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 2.79% | 595,130 |
| Dec 11, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 5.91% | 1,404,016 |
| Dec 10, 2025 | 0.19 | 0.25 | 0.18 | 0.24 | 0.24 | 25.73% | 2,443,156 |
| Dec 9, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.01% | 121,989 |
| Dec 8, 2025 | 0.18 | 0.20 | 0.15 | 0.18 | 0.18 | 1.39% | 342,290 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -16.44% | 445,488 |
| Dec 4, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 13.68% | 1,051,253 |
| Dec 3, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.20% | 371,592 |
| Dec 2, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.35% | 188,015 |
| Dec 1, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.59% | 245,500 |
| Nov 28, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 4.64% | 556,029 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.86% | 268,752 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.32% | 233,644 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.53% | 118,366 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.00% | 1,405,003 |
| Nov 21, 2025 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 12.78% | 1,504,028 |