ENEA S.A. (WSE:ENA)
Poland · Delayed Price · Currency is PLN 20.78
-0.16 (-0.76%)
Jan 23, 2026, 5:00 PM CET
ENEA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.00 | 21.04 | 20.70 | 20.78 | 20.78 | -0.76% | 111,140 |
| Jan 22, 2026 | 20.54 | 21.08 | 20.48 | 20.94 | 20.94 | 2.15% | 336,566 |
| Jan 21, 2026 | 20.14 | 20.66 | 20.14 | 20.50 | 20.50 | 0.39% | 302,022 |
| Jan 20, 2026 | 20.50 | 20.68 | 20.14 | 20.42 | 20.42 | -0.39% | 266,301 |
| Jan 19, 2026 | 20.44 | 20.88 | 20.36 | 20.50 | 20.50 | -0.19% | 221,983 |
| Jan 16, 2026 | 20.86 | 20.90 | 20.34 | 20.54 | 20.54 | -1.53% | 181,265 |
| Jan 15, 2026 | 20.90 | 20.90 | 20.48 | 20.86 | 20.86 | 0.77% | 154,443 |
| Jan 14, 2026 | 20.40 | 20.84 | 20.24 | 20.70 | 20.70 | 1.47% | 407,531 |
| Jan 13, 2026 | 20.68 | 20.70 | 20.16 | 20.40 | 20.40 | -0.49% | 333,960 |
| Jan 12, 2026 | 20.68 | 20.70 | 20.26 | 20.50 | 20.50 | - | 98,318 |
| Jan 9, 2026 | 20.50 | 20.90 | 20.28 | 20.50 | 20.50 | - | 276,260 |
| Jan 8, 2026 | 20.98 | 21.00 | 20.12 | 20.50 | 20.50 | -0.97% | 246,270 |
| Jan 7, 2026 | 20.42 | 21.32 | 20.42 | 20.70 | 20.70 | 1.37% | 549,622 |
| Jan 5, 2026 | 20.28 | 20.60 | 20.22 | 20.42 | 20.42 | 1.09% | 459,570 |
| Jan 2, 2026 | 19.60 | 20.30 | 19.55 | 20.20 | 20.20 | 3.70% | 645,297 |
| Dec 30, 2025 | 19.60 | 19.77 | 19.11 | 19.48 | 19.48 | 0.15% | 267,634 |
| Dec 29, 2025 | 19.25 | 19.48 | 18.99 | 19.45 | 19.45 | 0.41% | 271,333 |
| Dec 23, 2025 | 19.59 | 19.60 | 19.20 | 19.37 | 19.37 | -1.12% | 104,947 |
| Dec 22, 2025 | 19.22 | 19.64 | 19.22 | 19.59 | 19.59 | 1.93% | 238,422 |
| Dec 19, 2025 | 19.21 | 19.45 | 19.10 | 19.22 | 19.22 | 0.05% | 958,300 |
| Dec 18, 2025 | 20.20 | 20.30 | 19.14 | 19.21 | 19.21 | -4.90% | 704,342 |
| Dec 17, 2025 | 18.87 | 20.20 | 18.68 | 20.20 | 20.20 | 6.37% | 801,484 |
| Dec 16, 2025 | 19.58 | 19.58 | 18.77 | 18.99 | 18.99 | -2.57% | 598,524 |
| Dec 15, 2025 | 19.50 | 19.76 | 19.18 | 19.49 | 19.49 | -0.41% | 290,663 |
| Dec 12, 2025 | 19.40 | 19.79 | 19.36 | 19.57 | 19.57 | 0.88% | 123,639 |
| Dec 11, 2025 | 19.99 | 19.99 | 19.28 | 19.40 | 19.40 | -1.52% | 125,447 |
| Dec 10, 2025 | 19.32 | 20.06 | 19.18 | 19.70 | 19.70 | 2.18% | 351,463 |
| Dec 9, 2025 | 19.19 | 19.28 | 18.87 | 19.28 | 19.28 | 0.47% | 193,483 |
| Dec 8, 2025 | 19.63 | 19.70 | 18.83 | 19.19 | 19.19 | -1.39% | 274,568 |
| Dec 5, 2025 | 19.40 | 19.70 | 19.21 | 19.46 | 19.46 | 1.30% | 316,562 |
| Dec 4, 2025 | 19.12 | 19.64 | 19.00 | 19.21 | 19.21 | 0.52% | 410,696 |
| Dec 3, 2025 | 19.45 | 19.68 | 18.90 | 19.11 | 19.11 | -2.00% | 640,185 |
| Dec 2, 2025 | 19.83 | 19.98 | 19.39 | 19.50 | 19.50 | -2.26% | 610,243 |
| Dec 1, 2025 | 20.24 | 20.30 | 19.71 | 19.95 | 19.95 | -0.84% | 414,577 |
| Nov 28, 2025 | 20.00 | 20.28 | 19.86 | 20.12 | 20.12 | 0.30% | 203,346 |
| Nov 27, 2025 | 19.90 | 20.20 | 19.83 | 20.06 | 20.06 | 0.75% | 122,023 |
| Nov 26, 2025 | 20.58 | 20.58 | 19.90 | 19.91 | 19.91 | -1.63% | 407,503 |
| Nov 25, 2025 | 20.10 | 20.42 | 19.83 | 20.24 | 20.24 | 1.20% | 523,220 |
| Nov 24, 2025 | 20.50 | 20.58 | 19.83 | 20.00 | 20.00 | -1.77% | 661,690 |
| Nov 21, 2025 | 20.32 | 20.54 | 19.84 | 20.36 | 20.36 | -1.83% | 345,017 |
| Nov 20, 2025 | 20.00 | 20.74 | 19.79 | 20.74 | 20.74 | 4.27% | 782,859 |
| Nov 19, 2025 | 19.90 | 20.72 | 19.63 | 19.89 | 19.89 | -0.10% | 1,348,102 |
| Nov 18, 2025 | 21.70 | 21.70 | 18.94 | 19.91 | 19.91 | -9.66% | 2,396,134 |
| Nov 17, 2025 | 22.50 | 22.50 | 21.92 | 22.04 | 22.04 | -1.43% | 164,794 |
| Nov 14, 2025 | 22.40 | 22.48 | 21.88 | 22.36 | 22.36 | -1.06% | 223,625 |
| Nov 13, 2025 | 22.38 | 23.14 | 22.38 | 22.60 | 22.60 | 0.98% | 221,844 |
| Nov 12, 2025 | 22.76 | 23.18 | 22.32 | 22.38 | 22.38 | -1.67% | 193,050 |
| Nov 10, 2025 | 22.20 | 22.86 | 22.20 | 22.76 | 22.76 | 3.45% | 171,253 |
| Nov 7, 2025 | 22.70 | 22.74 | 21.66 | 22.00 | 22.00 | -3.93% | 368,717 |
| Nov 6, 2025 | 22.60 | 23.46 | 22.60 | 22.90 | 22.90 | 0.44% | 512,243 |