ENERGY S.A (WSE:EGY)
Poland · Delayed Price · Currency is PLN 0.2260
+0.0110 (5.12%)
At close: Mar 27, 2026
ENERGY S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 5.12% | 177,820 |
| Mar 26, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | 2.38% | 305,876 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -11.39% | 326,994 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -5.95% | 336,556 |
| Mar 23, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -5.62% | 223,395 |
| Mar 20, 2026 | 0.23 | 0.32 | 0.23 | 0.27 | 0.27 | 16.09% | 2,334,914 |
| Mar 19, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.58% | 602,890 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 107,771 |
| Mar 17, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.59% | 104,497 |
| Mar 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.35% | 20,011 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 36,895 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.62% | 2,683 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 28,627 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.79% | 23,567 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.26% | 10,449 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 15,233 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.26% | 7,502 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.29% | 56,471 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.61% | 63,198 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.74% | 7,250 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 64,131 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 85,363 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 1.09% | 79,291 |
| Feb 24, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 4.87% | 158,388 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.41% | 78,327 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -4.84% | 186,439 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.51% | 87,873 |
| Feb 18, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -7.73% | 236,891 |
| Feb 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.79% | 81,063 |
| Feb 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -4.55% | 125,387 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.25% | 71,437 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.59% | 34,750 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -0.48% | 77,009 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -0.95% | 5,100 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.48% | 10,038 |
| 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 |