Skip to main content
logo
ENEA S.A. (WSE:ENA)
Poland flag Poland · Delayed Price · Currency is PLN
22.66
+0.62 (2.81%)
May 6, 2026, 5:00 PM CET

ENEA S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202622.2422.6622.1022.6622.662.81%360,610
May 5, 202621.6622.0821.3022.0422.042.80%283,091
May 4, 202622.4822.7421.0821.4421.44-2.55%256,280
Apr 30, 202621.9822.1021.4822.0022.000.73%225,176
Apr 29, 202622.0222.2621.7421.8421.840.09%153,014
Apr 28, 202622.8622.8621.8221.8221.82-3.37%285,987
Apr 27, 202623.3023.3222.5622.5822.58-1.83%190,714
Apr 24, 202622.9023.1622.6623.0023.000.09%334,188
Apr 23, 202622.5622.9822.2622.9822.981.77%278,620
Apr 22, 202622.5823.1022.1222.5822.58-0.96%464,383
Apr 21, 202623.0023.0822.4222.8022.80-1.21%350,015
Apr 20, 202623.5023.6623.0823.0823.08-2.20%348,906
Apr 17, 202624.5024.5823.1223.6023.60-3.04%637,303
Apr 16, 202625.2025.2024.1224.3424.34-2.33%322,953
Apr 15, 202625.6625.6624.4024.9224.92-2.73%348,101
Apr 14, 202625.4426.0824.8625.6225.620.71%286,564
Apr 13, 202625.9826.1425.2425.4425.44-1.70%453,157
Apr 10, 202625.5026.4025.3025.8825.88-1.22%232,749
Apr 9, 202626.3026.8625.9226.2026.20-0.38%357,408
Apr 8, 202626.0827.0025.9826.3026.301.31%592,138
Apr 7, 202626.0026.1025.4425.9625.96-1.22%325,049
Apr 2, 202625.0026.7824.6426.2826.284.62%994,621
Apr 1, 202624.6225.2424.1225.1225.122.11%615,869
Mar 31, 202624.0024.6223.6024.6024.602.50%443,431
Mar 30, 202622.3624.2222.0824.0024.007.53%665,623
Mar 27, 202622.4022.6821.7422.3222.321.00%181,065
Mar 26, 202622.1622.1621.3622.1022.100.55%342,763
Mar 25, 202621.8022.2421.6421.9821.981.01%535,272
Mar 24, 202622.1022.2021.5021.7621.76-1.45%496,741
Mar 23, 202621.1822.1820.5222.0822.082.13%647,422
Mar 20, 202623.2823.2821.2221.6221.62-4.93%817,358
Mar 19, 202623.2823.2822.3622.7422.74-2.32%356,302
Mar 18, 202623.7823.9022.9623.2823.28-2.18%527,347
Mar 17, 202621.4624.1421.4423.8023.8011.74%501,046
Mar 16, 202621.2021.4220.7021.3021.301.14%178,452
Mar 13, 202620.6421.2020.1021.0621.060.29%403,300
Mar 12, 202621.0621.1020.6221.0021.00-0.38%487,488
Mar 11, 202621.9822.0020.6021.0821.08-4.01%300,044
Mar 10, 202622.9823.3021.8221.9621.96-2.75%158,549
Mar 9, 202622.7822.8021.9022.5822.58-1.48%233,563
Mar 6, 202624.2624.3222.8022.9222.92-5.52%259,213
Mar 5, 202624.2624.7024.0824.2624.260.92%339,108
Mar 4, 202623.1224.9023.1224.0424.041.43%483,121
Mar 3, 202624.0424.1622.8023.7023.70-2.47%420,674
Mar 2, 202623.9824.7023.3024.3024.30-1.70%401,538
Feb 27, 202624.0424.7223.7624.7224.721.98%474,613
Feb 26, 202623.4024.2823.3424.2424.243.86%417,224
Feb 25, 202623.2023.5023.0823.3423.340.52%207,638
Feb 24, 202623.2223.2222.7023.2223.22-241,746
Feb 23, 202623.0823.4022.8023.2223.220.61%446,363