ENEA S.A. (WSE:ENA)
Poland flag Poland · Delayed Price · Currency is PLN
18.19
+0.39 (2.19%)
Oct 10, 2025, 5:00 PM CET

ENEA S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 22, 202519.0019.2018.5018.5218.52-2.32%150,277
Aug 21, 202518.8818.9818.6318.9618.962.32%178,193
Aug 20, 202518.8018.8018.3718.5318.53-1.44%112,534
Aug 19, 202518.4518.9118.4518.8018.800.16%115,247
Aug 18, 202518.9018.9018.2118.7718.771.73%158,801
Aug 14, 202518.9619.4818.2018.4518.45-2.54%231,004
Aug 13, 202519.0019.1718.5718.9318.930.80%350,708
Aug 12, 202518.5418.8918.3518.7818.781.51%205,997
Aug 11, 202518.9219.1918.0818.5018.50-2.22%184,857
Aug 8, 202518.9919.3118.8218.9218.920.58%223,120
Aug 7, 202519.0719.0718.7118.8118.81-1.36%152,677
Aug 6, 202518.7819.1418.5919.0719.071.54%155,802
Aug 5, 202518.0318.8818.0318.7818.782.29%222,211
Aug 4, 202518.5918.6718.0018.3618.36-1.24%239,865
Aug 1, 202518.9618.9618.5518.5918.59-1.95%180,945