ENEA S.A. (WSE:ENA)
Poland flag Poland · Delayed Price · Currency is PLN
20.74
-0.12 (-0.58%)
Oct 31, 2025, 10:42 AM CET

ENEA S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202520.8620.8620.6820.7620.76-0.48%2,939
Oct 30, 202521.4421.4420.8420.8620.86-2.34%207,170
Oct 29, 202521.1021.6021.0021.3621.360.66%220,941
Oct 28, 202521.1021.2220.7021.2221.220.57%920,690
Oct 27, 202520.0021.2420.0021.1021.105.50%572,266
Oct 24, 202519.7020.2019.4020.0020.001.47%391,266
Oct 23, 202519.4819.8519.4819.7119.710.10%232,231
Oct 22, 202519.6019.9319.5019.6919.690.36%246,744
Oct 21, 202519.2019.7619.1319.6219.622.03%364,317
Oct 20, 202518.1719.2318.1719.2319.236.01%333,808
Oct 17, 202518.8218.8218.0118.1418.14-3.92%260,578
Oct 16, 202519.0519.1318.5018.8818.881.07%137,297
Oct 15, 202517.9819.0017.8418.6818.685.18%890,248
Oct 14, 202518.2518.2517.4117.7617.76-2.68%553,304
Oct 13, 202518.1018.3017.8118.2518.250.33%221,010
Oct 10, 202517.7418.1917.7018.1918.192.19%365,232
Oct 9, 202517.7518.1517.6817.8017.800.28%211,491
Oct 8, 202517.4517.8417.4517.7517.751.43%177,070
Oct 7, 202517.4017.7417.2617.5017.500.57%292,234
Oct 6, 202517.5017.7217.3717.4017.40-0.57%184,110
Oct 3, 202517.5817.8017.2517.5017.500.98%190,458
Oct 2, 202517.3117.7717.3117.3317.33-1.20%182,171
Oct 1, 202517.6017.6517.2417.5417.54-0.68%160,364
Sep 30, 202517.6617.6717.1817.6617.661.32%198,386
Sep 29, 202517.6617.9617.3317.4317.43-1.30%224,714
Sep 26, 202517.3617.6617.1017.6617.660.80%246,812
Sep 25, 202517.4617.6617.2017.5217.520.57%272,296
Sep 24, 202517.4517.6017.2617.4217.42-0.17%266,982
Sep 23, 202517.2017.4517.0217.4517.452.53%403,898
Sep 22, 202516.8817.2016.8017.0217.020.12%331,106
Sep 19, 202516.9917.1416.7317.0017.00-0.23%848,753
Sep 18, 202516.7517.2216.7517.0417.04-0.29%331,219
Sep 17, 202517.2517.2516.6717.0917.09-1.16%324,139
Sep 16, 202517.5517.5717.2017.2917.29-1.43%228,660
Sep 15, 202517.1517.5417.1517.5417.542.04%288,465
Sep 12, 202517.5017.5517.1617.1917.19-2.05%235,001
Sep 11, 202517.3017.6017.2117.5517.550.46%182,027
Sep 10, 202517.0017.5816.7617.4717.47-0.11%313,576
Sep 9, 202518.4018.5117.3617.4917.49-5.92%479,401
Sep 8, 202518.2818.7018.2618.5918.591.81%203,560
Sep 5, 202517.6718.4017.4418.2618.264.28%339,848
Sep 4, 202517.2017.5816.9817.5117.511.74%143,579
Sep 3, 202517.0717.3316.8417.2117.212.44%311,307
Sep 2, 202517.4817.5116.6316.8016.80-4.05%298,336
Sep 1, 202518.3318.5917.2517.5117.51-4.47%259,841
Aug 29, 202518.9418.9418.0418.3318.33-0.92%234,069
Aug 28, 202519.0619.3218.4018.5018.50-0.75%281,888
Aug 27, 202518.8419.0718.5518.6418.640.65%293,875
Aug 26, 202518.4018.6618.3818.5218.520.05%339,121
Aug 25, 202518.4018.9218.3518.5118.51-0.05%128,420