ENEA S.A. (WSE:ENA)
Poland · Delayed Price · Currency is PLN 24.92
-0.70 (-2.73%)
Apr 15, 2026, 5:00 PM CET
ENEA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 25.66 | 25.66 | 24.40 | 24.66 | - | -3.75% | 196,143 |
| Apr 14, 2026 | 25.44 | 26.08 | 24.86 | 25.62 | 25.62 | 0.71% | 286,564 |
| Apr 13, 2026 | 25.98 | 26.14 | 25.24 | 25.44 | 25.44 | -1.70% | 453,157 |
| Apr 10, 2026 | 25.50 | 26.40 | 25.30 | 25.88 | 25.88 | -1.22% | 232,749 |
| Apr 9, 2026 | 26.30 | 26.86 | 25.92 | 26.20 | 26.20 | -0.38% | 357,408 |
| Apr 8, 2026 | 26.08 | 27.00 | 25.98 | 26.30 | 26.30 | 1.31% | 592,138 |
| Apr 7, 2026 | 26.00 | 26.10 | 25.44 | 25.96 | 25.96 | -1.22% | 325,049 |
| Apr 2, 2026 | 25.00 | 26.78 | 24.64 | 26.28 | 26.28 | 4.62% | 994,621 |
| Apr 1, 2026 | 24.62 | 25.24 | 24.12 | 25.12 | 25.12 | 2.11% | 615,869 |
| Mar 31, 2026 | 24.00 | 24.62 | 23.60 | 24.60 | 24.60 | 2.50% | 443,431 |
| Mar 30, 2026 | 22.36 | 24.22 | 22.08 | 24.00 | 24.00 | 7.53% | 665,623 |
| Mar 27, 2026 | 22.40 | 22.68 | 21.74 | 22.32 | 22.32 | 1.00% | 181,065 |
| Mar 26, 2026 | 22.16 | 22.16 | 21.36 | 22.10 | 22.10 | 0.55% | 342,763 |
| Mar 25, 2026 | 21.80 | 22.24 | 21.64 | 21.98 | 21.98 | 1.01% | 535,272 |
| Mar 24, 2026 | 22.10 | 22.20 | 21.50 | 21.76 | 21.76 | -1.45% | 496,741 |
| Mar 23, 2026 | 21.18 | 22.18 | 20.52 | 22.08 | 22.08 | 2.13% | 647,422 |
| Mar 20, 2026 | 23.28 | 23.28 | 21.22 | 21.62 | 21.62 | -4.93% | 817,358 |
| Mar 19, 2026 | 23.28 | 23.28 | 22.36 | 22.74 | 22.74 | -2.32% | 356,302 |
| Mar 18, 2026 | 23.78 | 23.90 | 22.96 | 23.28 | 23.28 | -2.18% | 527,347 |
| Mar 17, 2026 | 21.46 | 24.14 | 21.44 | 23.80 | 23.80 | 11.74% | 501,046 |
| Mar 16, 2026 | 21.20 | 21.42 | 20.70 | 21.30 | 21.30 | 1.14% | 178,452 |
| Mar 13, 2026 | 20.64 | 21.20 | 20.10 | 21.06 | 21.06 | 0.29% | 403,300 |
| Mar 12, 2026 | 21.06 | 21.10 | 20.62 | 21.00 | 21.00 | -0.38% | 487,488 |
| Mar 11, 2026 | 21.98 | 22.00 | 20.60 | 21.08 | 21.08 | -4.01% | 300,044 |
| Mar 10, 2026 | 22.98 | 23.30 | 21.82 | 21.96 | 21.96 | -2.75% | 158,549 |
| Mar 9, 2026 | 22.78 | 22.80 | 21.90 | 22.58 | 22.58 | -1.48% | 233,563 |
| Mar 6, 2026 | 24.26 | 24.32 | 22.80 | 22.92 | 22.92 | -5.52% | 259,213 |
| Mar 5, 2026 | 24.26 | 24.70 | 24.08 | 24.26 | 24.26 | 0.92% | 339,108 |
| Mar 4, 2026 | 23.12 | 24.90 | 23.12 | 24.04 | 24.04 | 1.43% | 483,121 |
| Mar 3, 2026 | 24.04 | 24.16 | 22.80 | 23.70 | 23.70 | -2.47% | 420,674 |
| Mar 2, 2026 | 23.98 | 24.70 | 23.30 | 24.30 | 24.30 | -1.70% | 401,538 |
| Feb 27, 2026 | 24.04 | 24.72 | 23.76 | 24.72 | 24.72 | 1.98% | 474,613 |
| Feb 26, 2026 | 23.40 | 24.28 | 23.34 | 24.24 | 24.24 | 3.86% | 417,224 |
| Feb 25, 2026 | 23.20 | 23.50 | 23.08 | 23.34 | 23.34 | 0.52% | 207,638 |
| Feb 24, 2026 | 23.22 | 23.22 | 22.70 | 23.22 | 23.22 | - | 241,746 |
| Feb 23, 2026 | 23.08 | 23.40 | 22.80 | 23.22 | 23.22 | 0.61% | 446,363 |
| Feb 20, 2026 | 23.40 | 23.46 | 22.52 | 23.08 | 23.08 | -0.94% | 737,948 |
| Feb 19, 2026 | 23.70 | 23.76 | 22.72 | 23.30 | 23.30 | -1.69% | 652,489 |
| Feb 18, 2026 | 23.20 | 23.74 | 23.06 | 23.70 | 23.70 | 2.16% | 541,771 |
| Feb 17, 2026 | 23.20 | 23.26 | 22.74 | 23.20 | 23.20 | - | 414,104 |
| Feb 16, 2026 | 22.84 | 23.56 | 22.62 | 23.20 | 23.20 | 1.58% | 215,275 |
| Feb 13, 2026 | 22.88 | 23.26 | 22.22 | 22.84 | 22.84 | -0.17% | 416,884 |
| Feb 12, 2026 | 23.00 | 23.18 | 22.50 | 22.88 | 22.88 | -0.52% | 436,998 |
| Feb 11, 2026 | 22.58 | 23.28 | 22.24 | 23.00 | 23.00 | 1.68% | 463,654 |
| Feb 10, 2026 | 22.22 | 22.62 | 22.08 | 22.62 | 22.62 | 1.71% | 259,774 |
| Feb 9, 2026 | 22.26 | 22.40 | 21.98 | 22.24 | 22.24 | 0.82% | 189,973 |
| Feb 6, 2026 | 22.06 | 22.24 | 21.68 | 22.06 | 22.06 | -0.63% | 473,771 |
| Feb 5, 2026 | 22.32 | 22.42 | 21.92 | 22.20 | 22.20 | -0.89% | 329,972 |
| Feb 4, 2026 | 22.00 | 22.50 | 21.90 | 22.40 | 22.40 | 1.36% | 514,521 |
| Feb 3, 2026 | 21.90 | 22.32 | 21.76 | 22.10 | 22.10 | 1.38% | 369,368 |