ENERGY S.A (WSE:EGY)
Poland · Delayed Price · Currency is PLN 0.2400
-0.0060 (-2.44%)
At close: Oct 22, 2026
ENERGY S.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 6,649 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.44% | 13,547 |
| Oct 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.24% | 196,620 |
| Oct 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 14,637 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 87,169 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.64% | 71,806 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 88,172 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.22% | 13,776 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -1.21% | 111,106 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 26,546 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.63% | 70,857 |
| Oct 8, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.51% | 66,447 |
| Oct 7, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -2.05% | 196,380 |
| Oct 6, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.41% | 96,760 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | -3.16% | 107,480 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.69% | 20,278 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 54,904 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 114,267 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.62% | 147,800 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.14% | 127,981 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.13% | 126,438 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.75% | 20,572 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.11% | 23,332 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.88% | 70,586 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.48% | 61,725 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -2.53% | 79,023 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -0.72% | 61,039 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 109,642 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 27,165 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.06% | 14,578 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 29,185 |
| Sep 10, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 23,935 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 0.71% | 55,985 |
| Sep 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.06% | 16,131 |
| Sep 7, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.35% | 63,191 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.44% | 14,546 |
| Sep 3, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.12% | 60,786 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -6.32% | 239,280 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -4.04% | 56,977 |
| Aug 31, 2026 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 6.07% | 178,204 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 7,769 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | 21,701 |
| Aug 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.80% | 21,405 |
| Aug 25, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.36% | 30,411 |
| Aug 24, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.72% | 38,553 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -2.12% | 237,871 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.35% | 141,959 |
| Aug 19, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.07% | 197,339 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.02% | 73,711 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.35% | 63,517 |