ENEA S.A. (WSE:ENA)
Poland · Delayed Price · Currency is PLN 18.78
+0.42 (2.29%)
Aug 5, 2025, 5:00 PM CET
ENEA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 18.03 | 18.88 | 18.03 | 18.78 | 18.78 | 2.29% | 222,211 |
| Aug 4, 2025 | 18.59 | 18.67 | 18.00 | 18.36 | 18.36 | -1.24% | 239,865 |
| Aug 1, 2025 | 18.96 | 18.96 | 18.55 | 18.59 | 18.59 | -1.95% | 180,945 |
| Jul 31, 2025 | 19.20 | 19.22 | 18.90 | 18.96 | 18.96 | -1.25% | 196,266 |
| Jul 30, 2025 | 19.13 | 19.24 | 18.81 | 19.20 | 19.20 | 0.37% | 113,275 |
| Jul 29, 2025 | 19.00 | 19.31 | 18.72 | 19.13 | 19.13 | 0.68% | 133,865 |
| Jul 28, 2025 | 19.70 | 19.91 | 18.91 | 19.00 | 19.00 | -3.26% | 254,245 |
| Jul 25, 2025 | 19.76 | 20.06 | 19.62 | 19.64 | 19.64 | -0.81% | 67,254 |
| Jul 24, 2025 | 19.80 | 20.32 | 19.57 | 19.80 | 19.80 | -1.98% | 340,929 |
| Jul 23, 2025 | 19.74 | 20.42 | 19.74 | 20.20 | 20.20 | 2.33% | 470,458 |
| Jul 22, 2025 | 19.73 | 19.89 | 19.48 | 19.74 | 19.74 | 0.05% | 146,926 |
| Jul 21, 2025 | 20.08 | 20.12 | 19.59 | 19.73 | 19.73 | -1.84% | 162,932 |
| Jul 18, 2025 | 19.90 | 20.30 | 19.82 | 20.10 | 20.10 | -0.30% | 464,685 |
| Jul 17, 2025 | 20.26 | 20.26 | 19.64 | 20.16 | 20.16 | -0.49% | 288,040 |
| Jul 16, 2025 | 19.96 | 20.46 | 19.75 | 20.26 | 20.26 | -0.20% | 415,626 |
| Jul 15, 2025 | 20.30 | 20.78 | 20.12 | 20.30 | 19.80 | 1.00% | 267,691 |
| Jul 14, 2025 | 20.08 | 20.22 | 19.89 | 20.10 | 19.60 | 0.10% | 516,433 |
| Jul 11, 2025 | 19.97 | 20.24 | 19.79 | 20.08 | 19.59 | 0.55% | 155,030 |
| Jul 10, 2025 | 20.40 | 20.40 | 19.74 | 19.97 | 19.48 | -2.11% | 314,660 |
| Jul 9, 2025 | 20.38 | 20.58 | 19.62 | 20.40 | 19.90 | 0.99% | 433,000 |
| Jul 8, 2025 | 20.14 | 20.60 | 20.10 | 20.20 | 19.70 | -1.46% | 610,242 |
| Jul 7, 2025 | 20.14 | 20.68 | 19.83 | 20.50 | 20.00 | 1.79% | 189,068 |
| Jul 4, 2025 | 20.60 | 20.60 | 20.04 | 20.14 | 19.64 | -2.33% | 128,551 |
| Jul 3, 2025 | 20.24 | 20.70 | 20.14 | 20.62 | 20.11 | 3.10% | 2,543,867 |
| Jul 2, 2025 | 20.48 | 20.98 | 19.92 | 20.00 | 19.51 | -2.63% | 449,971 |
| Jul 1, 2025 | 19.85 | 21.22 | 19.72 | 20.54 | 20.03 | 5.01% | 1,887,414 |
| Jun 30, 2025 | 19.33 | 19.86 | 19.33 | 19.56 | 19.08 | 1.19% | 546,349 |
| Jun 27, 2025 | 19.10 | 19.35 | 18.95 | 19.33 | 18.85 | 1.58% | 447,646 |
| Jun 26, 2025 | 18.30 | 19.11 | 18.18 | 19.03 | 18.56 | 4.91% | 1,069,283 |
| Jun 25, 2025 | 18.00 | 18.46 | 17.85 | 18.14 | 17.69 | 0.78% | 494,962 |
| Jun 24, 2025 | 17.49 | 18.00 | 17.48 | 18.00 | 17.56 | 1.98% | 1,640,909 |
| Jun 23, 2025 | 17.15 | 17.67 | 17.05 | 17.65 | 17.22 | 2.68% | 440,865 |
| Jun 20, 2025 | 17.98 | 17.98 | 17.00 | 17.19 | 16.77 | -5.08% | 473,623 |
| Jun 18, 2025 | 17.62 | 18.40 | 17.60 | 18.11 | 17.66 | 2.32% | 560,854 |
| Jun 17, 2025 | 17.10 | 17.70 | 16.99 | 17.70 | 17.26 | 3.15% | 1,907,264 |
| Jun 16, 2025 | 17.19 | 17.48 | 17.04 | 17.16 | 16.74 | -0.23% | 974,130 |
| Jun 13, 2025 | 17.80 | 18.07 | 17.14 | 17.20 | 16.78 | -3.37% | 709,591 |
| Jun 12, 2025 | 17.70 | 18.20 | 17.50 | 17.80 | 17.36 | 0.28% | 535,579 |
| Jun 11, 2025 | 17.67 | 17.88 | 17.48 | 17.75 | 17.31 | 0.51% | 525,120 |
| Jun 10, 2025 | 17.55 | 17.90 | 17.38 | 17.66 | 17.23 | 0.63% | 453,855 |
| Jun 9, 2025 | 17.20 | 17.69 | 17.20 | 17.55 | 17.12 | 2.03% | 244,487 |
| Jun 6, 2025 | 17.10 | 17.45 | 16.90 | 17.20 | 16.78 | - | 314,626 |
| Jun 5, 2025 | 17.40 | 17.52 | 17.08 | 17.20 | 16.78 | -1.66% | 203,710 |
| Jun 4, 2025 | 17.12 | 17.62 | 17.12 | 17.49 | 17.06 | 1.86% | 420,969 |
| Jun 3, 2025 | 17.41 | 17.41 | 16.92 | 17.17 | 16.75 | 0.06% | 493,613 |
| Jun 2, 2025 | 16.92 | 17.54 | 16.60 | 17.16 | 16.74 | -0.17% | 542,594 |
| May 30, 2025 | 17.94 | 18.18 | 16.83 | 17.19 | 16.77 | -5.55% | 880,001 |
| May 29, 2025 | 18.24 | 18.56 | 18.00 | 18.20 | 17.75 | -1.09% | 469,460 |
| May 28, 2025 | 18.29 | 18.45 | 18.16 | 18.40 | 17.95 | 0.82% | 570,451 |
| May 27, 2025 | 18.12 | 18.29 | 17.98 | 18.25 | 17.80 | 0.61% | 510,792 |